Ultrashort Oil & Gas -2X ETF (NY: DUG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	35.43	36.06	35.43	35.62	53,734	+26.79(+303.40%)
Nov 06, 2024	9.010	9.130	8.695	8.830	1,740,791	-0.71(-7.44%)
Nov 05, 2024	9.610	9.652	9.498	9.540	208,990	-0.12(-1.24%)
Nov 04, 2024	9.870	9.870	9.650	9.660	367,478	-0.37(-3.69%)
Nov 01, 2024	9.660	10.05	9.555	10.03	470,468	+0.14(+1.42%)
Oct 31, 2024	9.910	9.930	9.738	9.890	622,139	-0.11(-1.10%)
Oct 30, 2024	9.970	10.04	9.848	10.00	437,488	-0.03(-0.30%)
Oct 29, 2024	9.760	10.08	9.760	10.03	440,295	+0.29(+2.98%)
Oct 28, 2024	10.00	10.03	9.740	9.740	446,655	+0.13(+1.35%)
Oct 25, 2024	9.510	9.670	9.470	9.610	287,720	-0.01(-0.10%)
Oct 24, 2024	9.520	9.730	9.515	9.620	370,680	+0.02(+0.21%)
Oct 23, 2024	9.540	9.705	9.470	9.600	425,345	+0.12(+1.27%)
Oct 22, 2024	9.440	9.560	9.410	9.480	350,153	-0.05(-0.52%)
Oct 21, 2024	9.360	9.562	9.298	9.530	677,172	+0.06(+0.63%)
Oct 18, 2024	9.430	9.600	9.400	9.470	198,002	+0.07(+0.74%)
Oct 17, 2024	9.450	9.512	9.340	9.400	186,587	-0.08(-0.84%)
Oct 16, 2024	9.470	9.532	9.430	9.480	300,418	-0.10(-1.04%)
Oct 15, 2024	9.450	9.580	9.370	9.580	323,117	+0.56(+6.27%)
Oct 14, 2024	9.080	9.130	8.970	9.015	259,698	+0.03(+0.28%)
Oct 11, 2024	9.110	9.110	8.925	8.990	255,949	-0.09(-0.99%)
Oct 10, 2024	9.090	9.210	8.980	9.080	234,314	-0.13(-1.41%)
Oct 09, 2024	9.450	9.490	9.165	9.210	282,176	-0.10(-1.07%)
Oct 08, 2024	9.070	9.390	9.070	9.310	362,406	+0.45(+5.08%)
Oct 07, 2024	8.880	8.900	8.720	8.860	250,465	-0.05(-0.56%)
Oct 04, 2024	8.970	9.090	8.859	8.910	283,149	-0.17(-1.87%)
Oct 03, 2024	9.360	9.470	9.045	9.080	343,130	-0.31(-3.30%)
Oct 02, 2024	9.400	9.612	9.280	9.390	256,748	-0.20(-2.09%)
Oct 01, 2024	10.20	10.25	9.510	9.590	392,807	-0.46(-4.58%)
Sep 30, 2024	10.21	10.34	10.02	10.05	207,384	-0.14(-1.37%)
Sep 27, 2024	10.50	10.50	10.15	10.19	107,741	-0.42(-3.91%)
Sep 26, 2024	10.58	10.67	10.35	10.61	226,373	+0.41(+3.99%)
Sep 25, 2024	9.850	10.23	9.820	10.20	122,327	+0.39(+3.96%)
Sep 24, 2024	9.602	9.839	9.582	9.809	143,275	+0.06(+0.61%)
Sep 23, 2024	10.03	10.03	9.671	9.750	144,372	-0.27(-2.65%)
Sep 20, 2024	10.03	10.21	9.967	10.02	148,734	+0.07(+0.74%)
Sep 19, 2024	9.986	10.05	9.720	9.942	162,914	-0.24(-2.37%)
Sep 18, 2024	10.27	10.27	9.947	10.18	323,372	-0.02(-0.19%)
Sep 17, 2024	10.54	10.54	10.20	10.20	188,717	-0.29(-2.72%)
Sep 16, 2024	10.57	10.66	10.37	10.49	166,441	-0.25(-2.29%)
Sep 13, 2024	10.72	10.79	10.57	10.73	108,542	-0.11(-1.00%)
Sep 12, 2024	10.93	11.11	10.76	10.84	124,703	-0.20(-1.78%)
Sep 11, 2024	10.81	11.37	10.81	11.04	399,546	+0.19(+1.72%)
Sep 10, 2024	10.46	11.00	10.46	10.85	222,830	+0.36(+3.47%)
Sep 09, 2024	10.51	10.58	10.28	10.49	217,597	-0.12(-1.11%)
Sep 06, 2024	10.28	10.70	10.19	10.61	240,557	+0.26(+2.47%)
Sep 05, 2024	10.06	10.36	10.06	10.35	173,578	+0.17(+1.64%)
Sep 04, 2024	9.858	10.21	9.779	10.18	211,028	+0.28(+2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.