Ultrashort Oil & Gas Proshares (NY: DUG )

23.86 USD +0.61 (+2.62%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.40 43.65 43.10 43.40 31,900 +0.82(+1.93%)
Nov 27, 2019 42.71 43.22 42.41 42.58 27,100 -0.21(-0.49%)
Nov 26, 2019 42.13 43.00 42.00 42.79 39,226 +0.86(+2.05%)
Nov 25, 2019 42.20 42.42 41.91 41.93 31,689 -0.20(-0.47%)
Nov 22, 2019 41.77 42.17 41.35 42.13 28,300 +0.26(+0.62%)
Nov 21, 2019 43.04 43.09 41.76 41.87 59,723 -1.36(-3.15%)
Nov 20, 2019 44.26 44.65 42.60 43.23 51,661 -0.93(-2.11%)
Nov 19, 2019 43.20 44.16 43.13 44.16 32,421 +1.29(+3.01%)
Nov 18, 2019 42.00 43.10 42.00 42.87 22,862 +1.15(+2.76%)
Nov 15, 2019 42.19 42.19 41.49 41.72 19,500 -0.74(-1.74%)
Nov 14, 2019 42.16 42.79 41.79 42.46 14,845 +0.24(+0.57%)
Nov 13, 2019 42.42 42.49 41.97 42.22 16,873 +0.45(+1.08%)
Nov 12, 2019 41.20 42.13 40.74 41.77 13,562 +0.51(+1.24%)
Nov 11, 2019 41.64 41.82 41.02 41.26 15,645 +0.50(+1.23%)
Nov 08, 2019 41.00 41.58 40.71 40.76 22,000 +0.35(+0.87%)
Nov 07, 2019 40.72 40.98 40.18 40.41 29,441 -1.26(-3.02%)
Nov 06, 2019 40.06 41.88 40.06 41.67 46,026 +1.79(+4.49%)
Nov 05, 2019 39.98 40.23 39.43 39.88 34,026 -0.31(-0.77%)
Nov 04, 2019 42.00 42.00 39.95 40.19 43,904 -2.61(-6.10%)
Nov 01, 2019 44.26 44.26 42.75 42.80 34,200 -2.25(-4.99%)
Oct 31, 2019 45.00 45.90 45.00 45.05 18,487 +0.39(+0.87%)
Oct 30, 2019 42.71 44.97 42.71 44.66 52,196 +1.74(+4.05%)
Oct 29, 2019 43.81 43.93 42.25 42.92 52,677 -0.39(-0.90%)
Oct 28, 2019 42.57 43.39 42.08 43.31 37,055 +0.55(+1.29%)
Oct 25, 2019 43.40 43.54 42.62 42.76 99,200 -0.64(-1.47%)
Oct 24, 2019 42.86 43.81 42.57 43.40 48,038 +0.29(+0.67%)
Oct 23, 2019 44.21 44.25 42.95 43.11 61,994 -0.67(-1.53%)
Oct 22, 2019 44.60 44.91 42.86 43.78 47,304 -1.09(-2.43%)
Oct 21, 2019 46.58 46.58 44.87 44.87 60,360 -1.65(-3.55%)
Oct 18, 2019 46.20 46.52 45.61 46.52 26,500 +0.43(+0.93%)
Oct 17, 2019 45.89 46.33 45.53 46.09 47,057 +0.01(+0.02%)
Oct 16, 2019 45.05 46.11 44.62 46.08 61,601 +1.19(+2.65%)
Oct 15, 2019 45.46 45.58 43.98 44.89 18,207 -0.36(-0.80%)
Oct 14, 2019 45.85 46.16 45.09 45.25 23,934 +0.15(+0.33%)
Oct 11, 2019 45.37 45.57 44.33 45.10 86,300 -1.28(-2.76%)
Oct 10, 2019 47.37 47.37 46.22 46.38 50,011 -1.18(-2.49%)
Oct 09, 2019 47.63 47.77 47.13 47.56 30,372 -1.03(-2.12%)
Oct 08, 2019 47.91 48.61 47.16 48.60 98,775 +1.73(+3.68%)
Oct 07, 2019 45.79 46.87 45.59 46.87 49,278 +0.98(+2.14%)
Oct 04, 2019 46.11 46.95 45.89 45.89 13,100 -0.67(-1.44%)
Oct 03, 2019 48.08 48.90 46.50 46.56 57,590 -1.13(-2.37%)
Oct 02, 2019 45.97 47.83 45.79 47.69 128,549 +2.42(+5.35%)
Oct 01, 2019 43.15 45.32 42.64 45.27 55,584 +1.85(+4.26%)
Sep 30, 2019 43.30 43.42 42.81 43.42 84,210 +0.66(+1.54%)
Sep 27, 2019 43.59 43.59 42.33 42.76 55,100 +0.03(+0.07%)
Sep 26, 2019 41.85 43.09 41.85 42.73 47,882 +1.15(+2.77%)
Sep 25, 2019 42.30 42.30 41.50 41.58 63,003 -0.19(-0.45%)
Sep 24, 2019 40.77 42.21 40.66 41.77 70,537 +1.29(+3.19%)
Sep 23, 2019 41.00 41.00 40.28 40.48 139,614 +0.02(+0.05%)
Sep 20, 2019 40.40 40.76 40.10 40.46 28,000 -0.14(-0.34%)
Sep 19, 2019 39.57 40.69 39.54 40.60 25,569 +0.41(+1.02%)
Sep 18, 2019 40.37 40.72 40.06 40.19 77,075 +0.35(+0.88%)
Sep 17, 2019 38.71 40.32 38.71 39.84 100,806 +1.29(+3.35%)
Sep 16, 2019 38.00 39.60 37.60 38.55 95,129 -3.08(-7.40%)
Sep 13, 2019 41.98 42.13 41.30 41.63 85,300 -0.67(-1.58%)
Sep 12, 2019 42.73 43.52 41.97 42.30 77,931 +0.48(+1.15%)
Sep 11, 2019 41.48 42.25 40.80 41.82 137,645 -0.10(-0.24%)
Sep 10, 2019 41.86 42.25 40.67 41.92 119,310 -0.98(-2.28%)
Sep 09, 2019 44.20 44.22 42.75 42.90 78,523 -1.90(-4.24%)
Sep 06, 2019 45.40 45.99 44.76 44.80 69,300 -0.39(-0.86%)
Sep 05, 2019 45.71 45.71 44.30 45.19 93,611 -1.22(-2.63%)
Sep 04, 2019 46.68 46.86 46.12 46.41 26,616 -1.48(-3.09%)
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.