Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.585
-0.070 (-0.72%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
9.800
9.880
9.580
9.585
150,114
-0.07(-0.72%)
Aug 29, 2024
9.740
9.960
9.570
9.655
148,836
-0.22(-2.18%)
Aug 28, 2024
9.830
9.970
9.769
9.870
136,600
+0.12(+1.23%)
Aug 27, 2024
9.560
9.790
9.524
9.750
104,298
+0.17(+1.77%)
Aug 26, 2024
9.560
9.720
9.410
9.580
140,028
-0.18(-1.84%)
Aug 23, 2024
9.930
9.960
9.719
9.760
162,219
-0.28(-2.79%)
Aug 22, 2024
10.07
10.11
9.949
10.04
141,799
-0.04(-0.40%)
Aug 21, 2024
9.970
10.14
9.890
10.08
103,726
-0.01(-0.10%)
Aug 20, 2024
9.650
10.11
9.640
10.09
233,979
+0.48(+4.99%)
Aug 19, 2024
9.690
9.690
9.440
9.610
134,052
-0.12(-1.23%)
Aug 16, 2024
9.870
9.870
9.680
9.730
103,663
+0.03(+0.31%)
Aug 15, 2024
9.830
9.830
9.639
9.700
156,381
-0.23(-2.32%)
Aug 14, 2024
10.01
10.08
9.841
9.930
134,095
-0.13(-1.29%)
Aug 13, 2024
9.990
10.14
9.990
10.06
143,391
+0.21(+2.13%)
Aug 12, 2024
9.840
9.950
9.727
9.850
120,945
-0.09(-0.91%)
Aug 09, 2024
9.950
10.14
9.859
9.940
124,286
-0.04(-0.40%)
Aug 08, 2024
10.37
10.37
9.960
9.980
261,073
-0.43(-4.13%)
Aug 07, 2024
10.21
10.44
10.04
10.41
311,306
-0.08(-0.76%)
Aug 06, 2024
10.52
10.62
10.27
10.49
239,720
-0.09(-0.85%)
Aug 05, 2024
10.60
10.85
10.46
10.58
468,764
+0.41(+4.03%)
Aug 02, 2024
9.860
10.36
9.800
10.17
528,137
+0.50(+5.17%)
Aug 01, 2024
9.220
9.751
9.150
9.670
352,892
+0.51(+5.51%)
Jul 31, 2024
9.040
9.181
9.000
9.165
199,179
-0.09(-0.92%)
Jul 30, 2024
9.550
9.550
9.192
9.250
224,013
-0.29(-3.04%)
Jul 29, 2024
9.350
9.710
9.350
9.540
213,968
+0.15(+1.60%)
Jul 26, 2024
9.490
9.550
9.300
9.390
280,559
-0.06(-0.63%)
Jul 25, 2024
9.770
9.835
9.369
9.450
247,970
-0.30(-3.08%)
Jul 24, 2024
9.700
9.881
9.580
9.750
251,752
+0.00(+0.00%)
Jul 23, 2024
9.480
9.775
9.480
9.750
239,114
+0.31(+3.28%)
Jul 22, 2024
9.400
9.550
9.340
9.440
214,844
+0.11(+1.18%)
Jul 19, 2024
9.160
9.370
9.037
9.330
1,020,166
+0.22(+2.41%)
Jul 18, 2024
9.150
9.220
8.905
9.110
262,708
-0.06(-0.65%)
Jul 17, 2024
9.330
9.330
9.040
9.170
762,306
-0.17(-1.82%)
Jul 16, 2024
9.480
9.580
9.318
9.340
310,670
-0.07(-0.74%)
Jul 15, 2024
9.565
9.640
9.239
9.410
157,273
-0.29(-2.99%)
Jul 12, 2024
9.650
9.850
9.620
9.700
124,249
-0.03(-0.31%)
Jul 11, 2024
9.920
10.06
9.700
9.730
125,924
-0.24(-2.41%)
Jul 10, 2024
10.12
10.15
9.935
9.970
139,508
-0.10(-0.99%)
Jul 09, 2024
10.07
10.15
9.860
10.07
130,559
+0.18(+1.82%)
Jul 08, 2024
9.920
9.961
9.740
9.890
695,809
+0.10(+1.02%)
Jul 05, 2024
9.530
9.855
9.520
9.790
228,290
+0.32(+3.38%)
Jul 03, 2024
9.530
9.565
9.389
9.470
69,696
-0.09(-0.94%)
Jul 02, 2024
9.380
9.661
9.360
9.560
133,469
+0.04(+0.42%)
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
.