Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.305 | -0.03 | -1.88% | 1.30 | 1.315 | 1.26 | 110,475 |
| Jan 09 2025 | 1.33 | 0.06 | 4.72% | 1.275 | 1.33 | 1.225 | 211,915 |
| Jan 08 2025 | 1.27 | 0.00 | 0.00% | 1.27 | 1.30 | 1.26 | 108,592 |
| Jan 07 2025 | 1.27 | -0.03 | -1.93% | 1.295 | 1.295 | 1.25 | 85,647 |
| Jan 06 2025 | 1.295 | -0.03 | -1.89% | 1.32 | 1.335 | 1.285 | 129,453 |
| Jan 03 2025 | 1.32 | 0.04 | 2.72% | 1.30 | 1.34 | 1.28 | 60,853 |
| Jan 02 2025 | 1.285 | -0.11 | -7.89% | 1.39 | 1.395 | 1.275 | 249,576 |
| Dec 30 2024 | 1.395 | 0.07 | 4.89% | 1.36 | 1.395 | 1.325 | 122,210 |
| Dec 30 2024 | 1.33 | -0.01 | -0.56% | 1.40 | 1.40 | 1.315 | 72,927 |
| Dec 27 2024 | 1.3375 | 0.05 | 3.68% | 1.315 | 1.395 | 1.31 | 135,914 |
| Dec 23 2024 | 1.29 | -0.01 | -0.39% | 1.285 | 1.305 | 1.275 | 114,658 |
| Dec 23 2024 | 1.295 | 0.01 | 0.78% | 1.30 | 1.31 | 1.27 | 239,515 |
| Dec 20 2024 | 1.285 | -0.03 | -1.91% | 1.32 | 1.32 | 1.28 | 227,393 |
| Dec 19 2024 | 1.31 | -0.10 | -6.76% | 1.39 | 1.40 | 1.30 | 380,514 |
| Dec 18 2024 | 1.405 | 0.02 | 1.08% | 1.405 | 1.485 | 1.385 | 291,962 |
| Dec 17 2024 | 1.39 | 0.02 | 1.83% | 1.375 | 1.42 | 1.355 | 634,242 |
| Dec 16 2024 | 1.365 | -0.10 | -6.51% | 1.40 | 1.425 | 1.36 | 509,170 |
| Dec 13 2024 | 1.46 | 0.08 | 5.42% | 1.40 | 1.46 | 1.355 | 271,729 |
| Dec 12 2024 | 1.385 | -0.06 | -3.82% | 1.445 | 1.48 | 1.38 | 166,740 |
| Dec 11 2024 | 1.44 | -0.01 | -0.69% | 1.505 | 1.505 | 1.415 | 144,848 |
| Dec 10 2024 | 1.45 | -0.07 | -4.61% | 1.52 | 1.52 | 1.44 | 299,879 |
| Dec 09 2024 | 1.52 | -0.06 | -3.49% | 1.57 | 1.58 | 1.52 | 321,148 |
| Dec 06 2024 | 1.575 | -0.06 | -3.37% | 1.655 | 1.655 | 1.565 | 52,218 |
| Dec 05 2024 | 1.63 | -0.04 | -2.40% | 1.695 | 1.695 | 1.625 | 200,181 |
| Dec 04 2024 | 1.67 | -0.08 | -4.57% | 1.75 | 1.785 | 1.64 | 302,957 |
| Dec 03 2024 | 1.75 | 0.11 | 6.71% | 1.68 | 1.80 | 1.64 | 223,083 |
| Dec 02 2024 | 1.64 | -0.02 | -1.20% | 1.675 | 1.69 | 1.635 | 130,624 |
| Nov 29 2024 | 1.66 | -0.04 | -2.06% | 1.71 | 1.725 | 1.64 | 179,476 |
| Nov 28 2024 | 1.695 | 0.10 | 5.94% | 1.61 | 1.73 | 1.60 | 393,784 |
| Nov 27 2024 | 1.60 | 0.17 | 11.50% | 1.46 | 1.60 | 1.42 | 428,902 |
| Nov 26 2024 | 1.435 | -0.04 | -2.71% | 1.48 | 1.51 | 1.425 | 343,721 |
| Nov 25 2024 | 1.475 | -0.05 | -2.96% | 1.505 | 1.51 | 1.455 | 375,250 |
| Nov 22 2024 | 1.52 | -0.03 | -1.62% | 1.57 | 1.57 | 1.49 | 268,550 |
| Nov 21 2024 | 1.545 | -0.06 | -3.44% | 1.60 | 1.635 | 1.52 | 249,821 |
| Nov 20 2024 | 1.60 | 0.07 | 4.58% | 1.51 | 1.615 | 1.50 | 412,647 |
| Nov 19 2024 | 1.53 | -0.14 | -8.11% | 1.67 | 1.67 | 1.46 | 552,107 |
| Nov 18 2024 | 1.665 | -0.09 | -4.86% | 1.75 | 1.7525 | 1.655 | 467,962 |
| Nov 15 2024 | 1.75 | -0.05 | -2.64% | 1.80 | 1.81 | 1.75 | 218,892 |
| Nov 14 2024 | 1.7975 | -0.05 | -2.57% | 1.87 | 1.87 | 1.79 | 115,342 |
| Nov 13 2024 | 1.845 | -0.04 | -1.86% | 1.91 | 1.91 | 1.83 | 134,918 |
| Nov 12 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.905 | 1.855 | 156,593 |
| Nov 11 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.92 | 1.855 | 100,056 |
| Nov 08 2024 | 1.87 | 0.07 | 3.60% | 1.83 | 1.91 | 1.83 | 308,188 |
| Nov 07 2024 | 1.805 | -0.02 | -1.10% | 1.845 | 1.845 | 1.765 | 355,838 |
| Nov 06 2024 | 1.825 | 0.01 | 0.83% | 1.81 | 1.845 | 1.81 | 144,685 |
| Nov 05 2024 | 1.81 | -0.02 | -0.82% | 1.84 | 1.84 | 1.805 | 176,145 |
| Nov 04 2024 | 1.825 | -0.02 | -0.82% | 1.84 | 1.85 | 1.82 | 198,776 |
| Nov 01 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.87 | 1.81 | 454,954 |
| Oct 31 2024 | 1.85 | -0.01 | -0.27% | 1.87 | 1.91 | 1.85 | 240,409 |
| Oct 30 2024 | 1.855 | -0.06 | -2.88% | 1.90 | 1.905 | 1.85 | 360,725 |
| Oct 29 2024 | 1.91 | 0.02 | 1.06% | 1.88 | 1.935 | 1.88 | 405,545 |
| Oct 28 2024 | 1.89 | -0.01 | -0.26% | 1.915 | 1.925 | 1.87 | 665,477 |
| Oct 25 2024 | 1.895 | -0.05 | -2.57% | 1.93 | 1.93 | 1.89 | 119,947 |
| Oct 24 2024 | 1.945 | 0.06 | 3.18% | 1.88 | 1.965 | 1.86 | 412,708 |
| Oct 23 2024 | 1.885 | 0.02 | 1.07% | 1.89 | 1.93 | 1.87 | 291,854 |
| Oct 22 2024 | 1.865 | -0.03 | -1.45% | 1.89 | 1.90 | 1.84 | 317,692 |
| Oct 21 2024 | 1.8925 | -0.07 | -3.44% | 1.96 | 1.98 | 1.87 | 773,744 |
| Oct 18 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.03 | 1.92 | 1,427,514 |
| Oct 17 2024 | 2.00 | -0.21 | -9.30% | 2.02 | 2.12 | 1.9425 | 3,720,496 |
| Oct 16 2024 | 2.205 | 0.00 | 0.00% | 2.205 | 2.205 | 2.205 | 0.00 |
| Oct 15 2024 | 2.205 | 0.06 | 2.56% | 2.10 | 2.22 | 2.07 | 258,069 |
| Oct 14 2024 | 2.15 | -0.06 | -2.71% | 2.21 | 2.21 | 2.14 | 1,176,275 |
