Ultrashort Oil & Gas Proshares (NY: DUG )

15.93 USD +0.18 (+1.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.41 40.41 40.41 0 -1.88(-4.45%)
Mar 28, 2018 40.70 42.33 40.48 42.29 67,251 +1.58(+3.88%)
Mar 27, 2018 39.93 41.16 39.35 40.71 86,182 +0.79(+1.98%)
Mar 26, 2018 40.51 41.39 39.80 39.92 58,887 -1.41(-3.41%)
Mar 23, 2018 40.46 41.52 39.53 41.33 65,592 +0.48(+1.18%)
Mar 22, 2018 40.03 41.00 39.74 40.85 97,175 +1.62(+4.13%)
Mar 21, 2018 41.38 41.38 38.81 39.23 91,867 -2.30(-5.54%)
Mar 20, 2018 41.90 41.90 41.01 41.53 40,393 -0.74(-1.75%)
Mar 19, 2018 41.16 42.66 41.16 42.27 41,057 +1.39(+3.40%)
Mar 16, 2018 41.72 41.75 40.60 40.88 80,246 -0.85(-2.04%)
Mar 15, 2018 40.65 42.26 40.65 41.73 32,606 +0.49(+1.19%)
Mar 14, 2018 40.45 41.38 40.24 41.24 66,640 +0.49(+1.20%)
Mar 13, 2018 40.05 41.05 39.62 40.75 27,222 +0.54(+1.34%)
Mar 12, 2018 40.14 40.61 39.72 40.21 43,239 +0.02(+0.05%)
Mar 09, 2018 41.14 41.14 40.14 40.19 41,445 -1.60(-3.83%)
Mar 08, 2018 41.50 42.35 41.37 41.79 32,306 +0.04(+0.10%)
Mar 07, 2018 42.43 41.12 41.75 40,507 +0.70(+1.71%)
Mar 06, 2018 40.54 41.30 40.25 41.05 60,378 +0.00(+0.00%)
Mar 05, 2018 42.39 42.39 40.79 41.05 41,310 -0.97(-2.31%)
Mar 02, 2018 43.19 43.83 41.74 42.02 89,158 -0.53(-1.25%)
Mar 01, 2018 42.50 43.13 41.28 42.55 167,967 +0.13(+0.31%)
Feb 28, 2018 40.14 42.43 39.96 42.42 99,794 +1.89(+4.66%)
Feb 27, 2018 39.45 40.53 38.85 40.53 104,790 +1.09(+2.76%)
Feb 26, 2018 39.56 39.98 39.31 39.44 44,382 -0.51(-1.28%)
Feb 23, 2018 41.41 41.47 39.92 39.95 98,061 -1.84(-4.40%)
Feb 22, 2018 41.79 125,373 -0.98(-2.29%)
Feb 21, 2018 41.69 42.77 40.86 42.77 68,818 +1.39(+3.36%)
Feb 20, 2018 40.75 41.70 40.45 41.38 222,983 +0.48(+1.17%)
Feb 16, 2018 40.90 40.90 40.90 0 +0.19(+0.47%)
Feb 15, 2018 40.43 41.47 40.43 40.71 70,834 +0.15(+0.37%)
Feb 14, 2018 42.62 42.90 40.34 40.56 86,751 -1.28(-3.06%)
Feb 13, 2018 42.00 42.26 41.52 41.84 90,763 +0.37(+0.89%)
Feb 12, 2018 41.78 42.19 40.63 41.47 353,134 -1.52(-3.54%)
Feb 09, 2018 41.97 45.82 41.84 42.99 159,664 +0.06(+0.14%)
Feb 08, 2018 40.16 42.95 39.99 42.93 172,540 +2.54(+6.29%)
Feb 07, 2018 38.86 40.40 38.46 40.39 110,370 +1.31(+3.35%)
Feb 06, 2018 40.95 41.42 38.50 39.08 148,259 -0.55(-1.39%)
Feb 05, 2018 37.54 40.67 36.97 39.63 173,503 +3.03(+8.28%)
Feb 02, 2018 34.96 36.98 34.76 36.60 138,782 +2.78(+8.22%)
Feb 01, 2018 34.47 34.73 33.80 33.82 57,113 -0.70(-2.03%)
Jan 31, 2018 34.49 35.05 34.30 34.52 102,877 -0.10(-0.29%)
Jan 30, 2018 33.70 34.64 33.58 34.62 148,427 +1.44(+4.34%)
Jan 29, 2018 32.62 33.26 32.31 33.18 37,387 +1.00(+3.11%)
Jan 26, 2018 32.47 32.54 32.04 32.18 29,854 -0.37(-1.14%)
Jan 25, 2018 31.60 32.65 31.60 32.55 62,406 +0.55(+1.72%)
Jan 24, 2018 31.76 32.20 31.48 32.00 43,367 +0.17(+0.53%)
Jan 23, 2018 31.60 32.19 31.60 31.83 88,582 +0.03(+0.09%)
Jan 22, 2018 33.08 33.08 31.80 31.80 118,203 -1.36(-4.10%)
Jan 19, 2018 33.32 33.56 33.16 33.16 75,675 +0.06(+0.18%)
Jan 18, 2018 32.81 33.19 32.69 33.10 51,114 +0.52(+1.60%)
Jan 17, 2018 32.97 33.30 32.26 32.58 40,105 -0.50(-1.51%)
Jan 16, 2018 32.45 33.19 32.17 33.08 143,908 +0.84(+2.61%)
Jan 12, 2018 32.24 32.24 32.24 0 -0.62(-1.89%)
Jan 11, 2018 34.10 34.10 32.59 32.86 84,258 -1.41(-4.11%)
Jan 10, 2018 34.14 34.28 33.94 34.27 23,601 +0.09(+0.26%)
Jan 09, 2018 33.96 34.24 33.82 34.18 51,546 +0.24(+0.71%)
Jan 08, 2018 34.41 34.53 33.94 33.94 52,521 -0.41(-1.19%)
Jan 05, 2018 34.44 34.91 34.35 34.35 48,035 +0.04(+0.12%)
Jan 04, 2018 34.75 34.95 34.28 34.31 36,348 -0.41(-1.18%)
Jan 03, 2018 35.61 35.65 34.52 34.72 64,027 -1.04(-2.91%)
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.