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 31, 2021 15.33 15.58 15.21 15.44 175,250 +0.18(+1.18%)
Mar 30, 2021 15.35 15.48 14.97 15.26 265,849 +0.22(+1.46%)
Mar 29, 2021 14.94 15.36 14.77 15.04 207,031 +0.41(+2.80%)
Mar 26, 2021 14.90 15.22 14.63 14.63 346,800 -0.82(-5.31%)
Mar 25, 2021 15.98 16.55 15.35 15.45 410,073 -0.12(-0.77%)
Mar 24, 2021 15.87 15.87 15.12 15.57 482,332 -0.78(-4.77%)
Mar 23, 2021 16.52 16.68 15.67 16.35 322,487 +0.45(+2.83%)
Mar 22, 2021 15.70 15.93 15.56 15.90 258,261 +0.32(+2.05%)
Mar 19, 2021 15.65 16.02 15.12 15.58 357,900 -0.03(-0.19%)
Mar 18, 2021 14.54 15.74 14.50 15.61 434,613 +1.31(+9.16%)
Mar 17, 2021 14.71 14.87 14.21 14.30 246,076 -0.26(-1.79%)
Mar 16, 2021 14.22 14.69 14.18 14.56 299,557 +0.78(+5.66%)
Mar 15, 2021 13.56 14.09 13.49 13.78 354,524 +0.29(+2.15%)
Mar 12, 2021 13.51 13.68 13.26 13.49 153,200 -0.06(-0.44%)
Mar 11, 2021 13.49 13.60 13.10 13.55 377,488 -0.03(-0.22%)
Mar 10, 2021 14.24 14.36 13.47 13.58 243,341 -0.76(-5.30%)
Mar 09, 2021 13.89 14.44 13.59 14.34 378,939 +0.51(+3.69%)
Mar 08, 2021 13.59 14.22 13.45 13.83 561,560 -0.04(-0.29%)
Mar 05, 2021 14.18 14.90 13.81 13.87 753,400 -1.16(-7.72%)
Mar 04, 2021 15.51 15.73 14.41 15.03 720,495 -0.74(-4.69%)
Mar 03, 2021 15.95 15.95 15.03 15.77 397,154 -0.44(-2.71%)
Mar 02, 2021 16.03 16.21 15.68 16.21 281,994 +0.17(+1.06%)
Mar 01, 2021 15.99 16.29 15.59 16.04 435,117 -0.83(-4.92%)
Feb 26, 2021 16.69 17.83 16.54 16.87 526,200 +0.70(+4.33%)
Feb 25, 2021 15.28 16.37 15.28 16.17 318,404 +0.64(+4.12%)
Feb 24, 2021 16.58 16.82 15.40 15.53 365,591 -1.23(-7.37%)
Feb 23, 2021 17.00 18.21 16.65 16.76 354,497 -0.52(-2.98%)
Feb 22, 2021 18.33 18.33 16.79 17.28 292,854 -1.25(-6.75%)
Feb 19, 2021 19.14 19.14 18.40 18.53 97,700 -0.65(-3.39%)
Feb 18, 2021 18.53 19.20 18.39 19.18 192,992 +0.89(+4.87%)
Feb 17, 2021 18.57 19.00 18.07 18.29 223,636 -0.46(-2.45%)
Feb 16, 2021 18.93 19.10 18.41 18.75 292,238 -1.07(-5.40%)
Feb 12, 2021 20.68 20.68 19.78 19.82 166,300 -0.59(-2.89%)
Feb 11, 2021 19.94 21.20 19.94 20.41 231,978 +0.58(+2.92%)
Feb 10, 2021 20.43 20.71 19.79 19.83 379,553 -0.78(-3.78%)
Feb 09, 2021 20.48 21.06 20.36 20.61 256,211 +0.46(+2.28%)
Feb 08, 2021 21.27 21.31 19.97 20.15 338,833 -1.80(-8.20%)
Feb 05, 2021 21.62 22.08 21.53 21.95 263,900 -0.41(-1.83%)
Feb 04, 2021 22.52 23.28 22.36 22.36 141,678 -0.46(-2.02%)
Feb 03, 2021 24.56 24.60 22.73 22.82 215,283 -2.05(-8.24%)
Feb 02, 2021 24.36 24.89 23.75 24.87 207,244 -0.56(-2.20%)
Feb 01, 2021 25.17 26.30 24.97 25.43 179,671 -0.39(-1.51%)
Jan 29, 2021 24.96 26.03 24.35 25.82 211,900 +1.59(+6.56%)
Jan 28, 2021 24.67 24.92 23.81 24.23 139,267 -0.75(-3.00%)
Jan 27, 2021 25.09 25.62 23.67 24.98 322,279 +0.71(+2.93%)
Jan 26, 2021 22.98 24.27 22.20 24.27 225,810 +1.02(+4.39%)
Jan 25, 2021 23.26 24.07 23.09 23.25 215,138 +0.41(+1.80%)
Jan 22, 2021 23.57 23.86 22.71 22.84 181,700 +0.28(+1.24%)
Jan 21, 2021 21.38 22.92 21.17 22.56 322,081 +1.38(+6.49%)
Jan 20, 2021 20.93 21.59 20.93 21.18 125,413 -0.14(-0.63%)
Jan 19, 2021 21.61 21.76 21.05 21.32 224,305 -0.89(-4.01%)
Jan 15, 2021 21.39 22.52 21.35 22.21 405,600 +1.63(+7.92%)
Jan 14, 2021 21.55 21.55 20.12 20.58 416,664 -1.28(-5.86%)
Jan 13, 2021 21.43 22.19 21.43 21.86 142,036 +0.31(+1.44%)
Jan 12, 2021 22.60 22.88 21.34 21.55 373,696 -1.56(-6.75%)
Jan 11, 2021 24.75 25.10 22.97 23.11 230,069 -0.77(-3.22%)
Jan 08, 2021 23.35 24.29 23.30 23.88 175,600 +0.06(+0.23%)
Jan 07, 2021 24.25 24.48 23.36 23.82 163,206 -0.80(-3.23%)
Jan 06, 2021 25.24 25.88 24.13 24.62 222,067 -1.54(-5.89%)
Jan 05, 2021 28.29 28.29 24.74 26.16 278,509 -2.65(-9.20%)
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.