Ultrashort Oil & Gas Proshares (NY: DUG )

22.21 USD +1.63 (+7.92%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.18 46.47 44.19 44.56 101,700 +0.21(+0.47%)
May 28, 2020 41.96 44.74 41.96 44.35 82,600 +2.30(+5.47%)
May 27, 2020 42.00 44.43 41.59 42.05 72,851 -0.89(-2.07%)
May 26, 2020 42.81 43.30 42.15 42.94 80,785 -2.73(-5.97%)
May 22, 2020 46.07 47.45 45.54 45.67 43,500 +0.57(+1.25%)
May 21, 2020 43.69 45.75 43.36 45.10 52,314 +1.27(+2.90%)
May 20, 2020 45.69 46.03 43.62 43.83 82,468 -3.68(-7.75%)
May 19, 2020 44.76 47.51 44.76 47.51 99,255 +2.47(+5.48%)
May 18, 2020 47.42 47.53 44.28 45.04 155,880 -8.48(-15.84%)
May 15, 2020 53.55 54.24 51.07 53.52 47,900 +0.22(+0.41%)
May 14, 2020 56.78 58.84 52.33 53.30 55,087 -1.07(-1.97%)
May 13, 2020 50.59 55.25 50.59 54.37 95,023 +4.32(+8.63%)
May 12, 2020 47.69 50.06 47.16 50.05 79,065 +1.75(+3.62%)
May 11, 2020 47.77 48.74 47.20 48.30 72,623 +1.49(+3.18%)
May 08, 2020 48.86 49.44 46.76 46.81 53,200 -4.61(-8.97%)
May 07, 2020 50.67 51.81 49.17 51.42 41,744 -2.53(-4.69%)
May 06, 2020 50.43 54.10 50.19 53.95 42,110 +2.72(+5.31%)
May 05, 2020 47.50 51.64 46.50 51.23 43,414 -0.16(-0.31%)
May 04, 2020 57.64 57.70 51.36 51.39 52,294 -3.87(-7.00%)
May 01, 2020 51.65 56.20 51.00 55.26 92,900 +5.72(+11.56%)
Apr 30, 2020 47.33 50.89 47.33 49.53 73,109 +2.09(+4.40%)
Apr 29, 2020 51.78 52.12 47.38 47.45 101,019 -8.48(-15.16%)
Apr 28, 2020 57.07 58.58 55.07 55.93 70,007 -2.54(-4.35%)
Apr 27, 2020 62.29 64.67 57.64 58.47 128,179 -2.75(-4.49%)
Apr 24, 2020 59.67 63.00 58.03 61.22 69,000 -0.33(-0.54%)
Apr 23, 2020 62.10 62.85 58.31 61.55 140,032 -3.84(-5.87%)
Apr 22, 2020 64.01 67.13 63.36 65.39 79,781 -4.77(-6.80%)
Apr 21, 2020 71.82 74.00 68.00 70.16 146,491 +2.12(+3.12%)
Apr 20, 2020 71.94 72.31 63.65 68.04 237,854 +3.92(+6.11%)
Apr 17, 2020 77.72 77.72 63.84 64.12 220,200 -16.54(-20.51%)
Apr 16, 2020 75.36 81.11 75.36 80.66 66,372 +5.90(+7.89%)
Apr 15, 2020 74.09 78.75 73.45 74.76 182,939 +6.16(+8.98%)
Apr 14, 2020 67.75 69.32 65.63 68.60 75,116 +0.81(+1.19%)
Apr 13, 2020 62.09 70.23 62.09 67.79 92,024 +0.29(+0.43%)
Apr 09, 2020 61.21 72.60 57.91 67.50 193,900 +0.98(+1.48%)
Apr 08, 2020 73.87 74.75 66.20 66.52 99,447 -10.17(-13.26%)
Apr 07, 2020 72.58 76.90 67.68 76.69 113,971 -3.51(-4.38%)
Apr 06, 2020 85.56 87.63 78.89 80.20 81,287 -9.14(-10.23%)
Apr 03, 2020 80.98 93.84 80.51 89.34 103,700 +2.27(+2.61%)
Apr 02, 2020 96.85 99.32 75.75 87.07 140,612 -18.63(-17.63%)
Apr 01, 2020 104.94 108.53 100.33 105.70 46,514 +8.49(+8.73%)
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%)
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.