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 (%)
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%)
Jan 04, 2021 28.29 29.36 27.70 28.81 120,757 -0.02(-0.07%)
Dec 31, 2020 28.83 28.83 28.83 70,888 +0.40(+1.41%)
Dec 30, 2020 29.36 29.36 27.88 28.43 70,888 -0.97(-3.30%)
Dec 29, 2020 28.72 29.58 28.48 29.40 79,944 +0.43(+1.48%)
Dec 28, 2020 28.29 29.10 27.71 28.97 68,926 +0.34(+1.19%)
Dec 24, 2020 28.20 29.12 28.20 28.63 45,200 +0.33(+1.17%)
Dec 23, 2020 29.09 29.09 27.48 28.30 120,041 -1.30(-4.39%)
Dec 22, 2020 28.93 29.61 28.57 29.60 124,298 +0.96(+3.35%)
Dec 21, 2020 29.76 30.20 28.22 28.64 147,452 +0.99(+3.58%)
Dec 18, 2020 26.99 28.02 26.63 27.65 84,600 +0.85(+3.17%)
Dec 17, 2020 25.98 27.08 25.98 26.80 80,405 +0.31(+1.17%)
Dec 16, 2020 26.06 26.87 25.97 26.49 115,231 +0.19(+0.72%)
Dec 15, 2020 27.05 27.57 26.06 26.30 96,945 -1.09(-3.98%)
Dec 14, 2020 24.85 27.50 24.73 27.39 200,363 +1.74(+6.78%)
Dec 11, 2020 25.44 26.28 25.38 25.65 160,300 +0.63(+2.52%)
Dec 10, 2020 26.48 26.62 24.49 25.02 710,308 -1.60(-6.01%)
Dec 09, 2020 26.11 27.33 25.40 26.62 874,548 -0.11(-0.41%)
Dec 08, 2020 28.24 28.28 26.25 26.73 244,069 -0.87(-3.15%)
Dec 07, 2020 27.02 28.02 26.88 27.60 158,769 +1.24(+4.70%)
Dec 04, 2020 28.39 28.39 26.36 26.36 264,100 -3.15(-10.67%)
Dec 03, 2020 29.81 30.46 28.83 29.51 151,666 -0.67(-2.22%)
Dec 02, 2020 32.51 32.55 29.20 30.18 123,272 -1.96(-6.10%)
Dec 01, 2020 30.66 32.26 30.38 32.14 172,337 -0.20(-0.62%)
Nov 30, 2020 29.70 32.44 29.70 32.34 161,400 +3.12(+10.68%)
Nov 27, 2020 28.85 29.59 28.46 29.22 46,300 +0.65(+2.28%)
Nov 25, 2020 27.78 28.86 27.78 28.57 122,200 +1.17(+4.27%)
Nov 24, 2020 28.58 28.87 27.22 27.40 200,767 -3.01(-9.90%)
Nov 23, 2020 34.21 34.21 30.35 30.41 276,794 -4.88(-13.83%)
Nov 20, 2020 35.29 35.67 34.82 35.29 43,500 +0.33(+0.94%)
Nov 19, 2020 36.37 37.33 34.82 34.96 77,025 -1.17(-3.24%)
Nov 18, 2020 33.74 36.13 33.50 36.13 130,242 +1.86(+5.43%)
Nov 17, 2020 36.33 36.72 34.24 34.27 119,039 -0.83(-2.36%)
Nov 16, 2020 36.64 37.80 34.89 35.10 277,147 -4.94(-12.34%)
Nov 13, 2020 42.75 42.75 39.70 40.04 183,600 -3.23(-7.46%)
Nov 12, 2020 41.90 43.98 40.85 43.27 144,118 +2.78(+6.87%)
Nov 11, 2020 39.02 41.16 38.87 40.49 125,790 +0.46(+1.15%)
Nov 10, 2020 41.57 42.62 40.03 40.03 135,500 -2.47(-5.81%)
Nov 09, 2020 46.48 46.48 39.95 42.50 250,469 -15.78(-27.08%)
Nov 06, 2020 56.25 58.64 54.74 58.28 75,500 +2.23(+3.98%)
Nov 05, 2020 55.99 56.27 54.00 56.05 53,489 -0.24(-0.43%)
Nov 04, 2020 56.37 58.98 53.59 56.29 89,068 +0.10(+0.17%)
Nov 03, 2020 53.54 57.12 53.45 56.20 91,987 +0.61(+1.11%)
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.