Ultrashort Oil & Gas Proshares (NY: DUG )

23.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.09 62.41 59.54 59.74 107,400 -0.40(-0.67%)
Oct 29, 2020 65.37 67.07 59.72 60.14 117,185 -3.83(-5.99%)
Oct 28, 2020 62.32 64.28 61.12 63.97 220,916 +4.84(+8.19%)
Oct 27, 2020 57.90 59.36 57.87 59.13 70,091 +1.49(+2.59%)
Oct 26, 2020 55.99 58.61 55.76 57.64 80,240 +3.70(+6.86%)
Oct 23, 2020 52.67 54.96 52.35 53.94 65,400 +0.50(+0.94%)
Oct 22, 2020 57.71 58.52 53.27 53.44 65,111 -4.72(-8.12%)
Oct 21, 2020 56.69 58.16 56.15 58.16 54,290 +2.21(+3.95%)
Oct 20, 2020 56.33 57.42 55.10 55.95 70,390 -1.47(-2.56%)
Oct 19, 2020 54.61 57.48 54.30 57.42 40,110 +2.29(+4.15%)
Oct 16, 2020 53.34 55.22 53.09 55.13 71,200 +2.24(+4.24%)
Oct 15, 2020 56.21 56.94 52.80 52.89 94,698 -1.33(-2.45%)
Oct 14, 2020 54.42 54.42 51.68 54.22 45,827 -0.30(-0.55%)
Oct 13, 2020 53.00 54.83 52.50 54.52 59,675 +1.55(+2.93%)
Oct 12, 2020 53.41 54.69 52.65 52.97 46,280 -0.40(-0.75%)
Oct 09, 2020 50.81 53.47 50.63 53.37 89,200 +1.58(+3.04%)
Oct 08, 2020 54.72 55.22 51.73 51.79 116,743 -4.15(-7.41%)
Oct 07, 2020 57.25 58.24 55.69 55.94 46,796 -1.74(-3.02%)
Oct 06, 2020 54.50 57.80 53.78 57.68 87,940 +1.62(+2.89%)
Oct 05, 2020 58.44 58.82 56.02 56.06 51,352 -3.65(-6.11%)
Oct 02, 2020 64.30 64.30 58.73 59.71 159,200 -1.25(-2.05%)
Oct 01, 2020 58.42 61.56 58.31 60.96 199,300 +3.52(+6.13%)
Sep 30, 2020 57.02 58.02 55.26 57.44 151,736 +0.34(+0.60%)
Sep 29, 2020 54.45 58.19 54.45 57.10 78,830 +2.73(+5.02%)
Sep 28, 2020 55.30 55.30 53.00 54.37 102,718 -2.55(-4.48%)
Sep 25, 2020 57.77 58.59 56.20 56.92 106,500 +0.08(+0.14%)
Sep 24, 2020 57.38 59.40 55.01 56.84 262,837 -0.28(-0.49%)
Sep 23, 2020 52.12 57.12 51.74 57.12 107,013 +4.78(+9.13%)
Sep 22, 2020 51.01 52.52 49.81 52.34 74,801 +1.04(+2.03%)
Sep 21, 2020 50.50 52.93 50.49 51.30 117,629 +3.08(+6.39%)
Sep 18, 2020 47.94 49.25 47.36 48.22 92,200 +0.96(+2.03%)
Sep 17, 2020 49.18 49.75 47.18 47.26 107,456 +0.07(+0.15%)
Sep 16, 2020 50.35 51.29 45.92 47.19 210,577 -4.29(-8.33%)
Sep 15, 2020 49.61 51.77 49.21 51.48 169,852 +0.81(+1.60%)
Sep 14, 2020 51.35 51.87 49.84 50.67 76,700 -0.75(-1.46%)
Sep 11, 2020 51.47 52.38 50.91 51.42 163,200 -0.22(-0.43%)
Sep 10, 2020 48.16 51.71 47.86 51.64 179,846 +3.50(+7.27%)
Sep 09, 2020 47.72 48.43 47.22 48.14 79,083 -0.58(-1.19%)
Sep 08, 2020 47.22 49.66 47.00 48.72 95,531 +3.42(+7.54%)
Sep 04, 2020 44.41 46.40 43.72 45.30 97,900 +0.24(+0.54%)
Sep 03, 2020 44.79 45.50 42.81 45.06 114,482 +0.83(+1.88%)
Sep 02, 2020 44.36 44.69 43.37 44.23 52,640 +0.33(+0.76%)
Sep 01, 2020 43.74 44.60 43.45 43.90 30,618 +0.58(+1.33%)
Aug 31, 2020 41.54 43.32 41.36 43.32 35,344 +1.95(+4.71%)
Aug 28, 2020 42.78 43.00 41.24 41.37 20,400 -1.54(-3.59%)
Aug 27, 2020 43.11 44.00 42.57 42.91 35,741 -0.25(-0.58%)
Aug 26, 2020 41.56 43.24 41.56 43.16 51,866 +1.86(+4.50%)
Aug 25, 2020 39.56 41.71 39.56 41.30 27,032 +1.00(+2.48%)
Aug 24, 2020 42.05 42.53 39.86 40.30 62,656 -2.32(-5.44%)
Aug 21, 2020 42.49 43.36 42.22 42.62 72,700 +0.62(+1.48%)
Aug 20, 2020 41.36 42.00 41.10 42.00 72,482 +1.73(+4.30%)
Aug 19, 2020 39.78 40.49 39.15 40.27 47,400 +0.84(+2.13%)
Aug 18, 2020 38.68 39.59 37.99 39.43 73,703 +1.09(+2.84%)
Aug 17, 2020 38.09 38.80 38.09 38.34 63,658 +0.41(+1.08%)
Aug 14, 2020 39.15 39.54 37.92 37.93 72,500 -0.78(-2.01%)
Aug 13, 2020 37.73 38.88 37.33 38.71 44,934 +1.40(+3.75%)
Aug 12, 2020 36.83 38.11 36.56 37.31 56,861 -0.85(-2.23%)
Aug 11, 2020 36.52 38.30 35.57 38.16 121,193 +0.26(+0.69%)
Aug 10, 2020 39.68 39.80 37.85 37.90 81,400 -2.43(-6.03%)
Aug 07, 2020 41.55 42.00 40.21 40.33 68,600 -0.22(-0.54%)
Aug 06, 2020 40.45 40.83 39.76 40.55 47,379 +0.48(+1.20%)
Aug 05, 2020 39.45 40.75 39.06 40.07 92,326 -0.91(-2.22%)
Aug 04, 2020 43.33 43.33 40.75 40.98 103,805 -2.02(-4.70%)
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.