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 (%)
Mar 31, 2020 95.42 100.55 90.54 97.21 48,670 -3.06(-3.05%)
Mar 30, 2020 106.76 111.46 98.84 100.27 100,392 -1.90(-1.86%)
Mar 27, 2020 98.94 103.11 97.80 102.17 75,800 +12.46(+13.89%)
Mar 26, 2020 100.00 102.10 86.36 89.71 78,680 -12.75(-12.44%)
Mar 25, 2020 108.33 117.30 91.60 102.46 103,951 -9.12(-8.17%)
Mar 24, 2020 134.00 138.52 110.15 111.58 49,916 -52.82(-32.13%)
Mar 23, 2020 148.28 169.00 145.04 164.40 43,002 +20.63(+14.35%)
Mar 20, 2020 141.81 155.92 133.62 143.77 58,300 -5.11(-3.43%)
Mar 19, 2020 169.69 184.95 147.25 148.88 62,834 -20.27(-11.98%)
Mar 18, 2020 148.81 180.26 148.20 169.15 102,792 +33.86(+25.03%)
Mar 17, 2020 130.57 144.88 123.57 135.28 54,452 +2.10(+1.58%)
Mar 16, 2020 116.96 137.50 116.60 133.18 52,401 +26.85(+25.25%)
Mar 13, 2020 109.44 136.93 106.33 106.33 54,200 -22.85(-17.69%)
Mar 12, 2020 120.66 130.27 117.62 129.18 150,655 +24.65(+23.58%)
Mar 11, 2020 101.19 107.00 97.63 104.53 88,747 +10.55(+11.23%)
Mar 10, 2020 87.32 107.95 85.97 93.98 121,156 -11.76(-11.12%)
Mar 09, 2020 81.84 108.00 81.84 105.74 135,857 +31.34(+42.12%)
Mar 06, 2020 71.22 76.07 70.25 74.40 117,000 +7.83(+11.76%)
Mar 05, 2020 65.27 68.50 64.99 66.57 47,426 +4.54(+7.32%)
Mar 04, 2020 62.01 64.92 61.90 62.03 63,908 -2.66(-4.11%)
Mar 03, 2020 60.00 66.00 58.70 64.69 125,638 +3.93(+6.47%)
Mar 02, 2020 62.46 66.99 60.76 60.76 99,398 -3.84(-5.94%)
Feb 28, 2020 71.05 71.50 64.59 64.60 160,100 -1.77(-2.67%)
Feb 27, 2020 63.24 66.37 61.00 66.37 384,065 +6.70(+11.23%)
Feb 26, 2020 55.75 59.67 55.33 59.67 104,096 +3.41(+6.06%)
Feb 25, 2020 51.48 56.65 51.48 56.26 161,984 +4.62(+8.95%)
Feb 24, 2020 50.10 51.72 50.10 51.64 58,799 +4.40(+9.31%)
Feb 21, 2020 46.66 47.92 46.66 47.24 32,200 +1.30(+2.83%)
Feb 20, 2020 45.53 46.16 45.11 45.94 12,456 +0.06(+0.13%)
Feb 19, 2020 46.50 46.97 45.67 45.88 18,031 -1.26(-2.67%)
Feb 18, 2020 47.24 47.89 46.95 47.14 18,392 +0.78(+1.68%)
Feb 14, 2020 46.01 46.82 45.78 46.36 24,800 +0.41(+0.89%)
Feb 13, 2020 45.88 46.40 45.59 45.95 14,814 +0.43(+0.94%)
Feb 12, 2020 45.50 46.25 45.00 45.52 36,898 -1.27(-2.71%)
Feb 11, 2020 46.65 47.21 46.44 46.79 16,980 -1.09(-2.28%)
Feb 10, 2020 47.91 48.38 47.67 47.88 56,482 +0.63(+1.33%)
Feb 07, 2020 47.21 47.69 46.90 47.25 17,000 +0.69(+1.48%)
Feb 06, 2020 45.46 46.63 45.23 46.56 32,880 +0.95(+2.08%)
Feb 05, 2020 47.81 47.81 45.28 45.61 73,530 -3.62(-7.35%)
Feb 04, 2020 48.08 49.37 47.47 49.23 49,329 -0.25(-0.51%)
Feb 03, 2020 48.28 49.75 48.24 49.48 52,576 +1.28(+2.66%)
Jan 31, 2020 47.15 48.65 47.15 48.20 81,900 +2.83(+6.24%)
Jan 30, 2020 47.15 47.27 45.36 45.37 24,836 -0.84(-1.82%)
Jan 29, 2020 44.70 46.21 44.44 46.21 24,859 +1.04(+2.30%)
Jan 28, 2020 45.03 45.49 44.60 45.17 34,843 -0.43(-0.94%)
Jan 27, 2020 44.90 45.66 44.64 45.60 70,845 +2.42(+5.60%)
Jan 24, 2020 42.53 43.82 42.53 43.18 48,800 +1.02(+2.42%)
Jan 23, 2020 42.80 43.38 42.04 42.16 41,187 +0.32(+0.76%)
Jan 22, 2020 41.10 41.99 41.10 41.84 41,715 +0.77(+1.87%)
Jan 21, 2020 39.91 41.10 39.91 41.07 37,567 +1.51(+3.82%)
Jan 17, 2020 39.06 39.66 38.85 39.56 37,000 +0.49(+1.25%)
Jan 16, 2020 38.71 39.09 38.50 39.07 11,428 -0.04(-0.10%)
Jan 15, 2020 38.87 39.36 38.85 39.11 26,804 +0.48(+1.24%)
Jan 14, 2020 38.66 39.22 38.56 38.63 11,532 -0.01(-0.03%)
Jan 13, 2020 38.68 39.06 38.52 38.64 8,996 -0.03(-0.08%)
Jan 10, 2020 38.45 38.73 38.28 38.67 14,800 +0.46(+1.20%)
Jan 09, 2020 38.70 39.67 38.14 38.21 23,680 -0.54(-1.39%)
Jan 08, 2020 37.48 38.81 37.48 38.75 73,262 +1.32(+3.53%)
Jan 07, 2020 37.65 38.25 37.38 37.43 22,828 +0.19(+0.51%)
Jan 06, 2020 37.68 37.76 36.88 37.24 33,519 -0.64(-1.69%)
Jan 03, 2020 36.94 38.11 36.87 37.88 44,600 +0.21(+0.56%)
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.