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 (%)
Nov 30, 2015 59.12 59.45 58.00 59.13 96,540 -0.55(-0.92%)
Nov 27, 2015 59.76 60.00 59.30 59.68 45,495 +1.02(+1.74%)
Nov 25, 2015 58.56 58.66 58.66 58.66 65,900 +0.83(+1.44%)
Nov 24, 2015 59.83 60.13 57.30 57.83 147,239 -2.87(-4.73%)
Nov 23, 2015 61.97 62.30 59.95 60.70 83,232 -0.79(-1.28%)
Nov 20, 2015 60.27 61.53 59.56 61.49 91,563 +1.31(+2.18%)
Nov 19, 2015 59.70 61.00 58.60 60.18 131,092 +1.55(+2.64%)
Nov 18, 2015 59.76 60.83 58.46 58.63 122,501 -1.98(-3.27%)
Nov 17, 2015 59.79 60.90 59.17 60.61 123,532 +1.36(+2.30%)
Nov 16, 2015 63.67 63.68 59.23 59.25 154,842 -4.33(-6.81%)
Nov 13, 2015 63.67 64.97 62.56 63.58 168,932 +0.57(+0.90%)
Nov 12, 2015 61.68 63.12 61.05 63.01 205,022 +2.90(+4.82%)
Nov 11, 2015 57.69 60.36 57.69 60.11 140,812 +2.38(+4.12%)
Nov 10, 2015 58.06 58.69 56.83 57.73 98,655 -0.35(-0.60%)
Nov 09, 2015 57.09 58.44 55.88 58.08 71,086 +1.30(+2.29%)
Nov 06, 2015 57.12 58.35 56.31 56.78 146,954 +0.47(+0.83%)
Nov 05, 2015 55.88 56.65 54.50 56.31 102,038 +1.27(+2.31%)
Nov 04, 2015 53.83 55.82 53.74 55.04 114,572 +1.00(+1.85%)
Nov 03, 2015 56.01 56.36 53.28 54.04 223,979 -2.91(-5.11%)
Nov 02, 2015 60.33 60.59 56.43 56.95 152,178 -2.73(-4.57%)
Oct 30, 2015 59.99 61.29 58.41 59.68 163,181 -0.91(-1.50%)
Oct 29, 2015 61.20 61.71 59.23 60.59 143,769 -0.54(-0.88%)
Oct 28, 2015 63.26 64.12 60.43 61.13 289,654 -3.01(-4.69%)
Oct 27, 2015 64.02 65.41 63.80 64.14 252,953 +1.52(+2.43%)
Oct 26, 2015 59.94 62.67 59.94 62.62 158,018 +2.92(+4.89%)
Oct 23, 2015 60.06 60.80 58.74 59.70 112,118 +0.23(+0.39%)
Oct 22, 2015 61.31 61.31 59.24 59.47 200,744 -2.36(-3.82%)
Oct 21, 2015 60.70 61.94 60.26 61.83 147,825 +1.51(+2.50%)
Oct 20, 2015 61.10 61.36 59.63 60.32 57,355 -0.33(-0.54%)
Oct 19, 2015 59.36 61.17 59.36 60.65 204,624 +2.33(+4.00%)
Oct 16, 2015 57.94 59.70 57.59 58.32 212,912 -0.07(-0.12%)
Oct 15, 2015 60.68 61.43 58.32 58.39 395,171 -2.03(-3.36%)
Oct 14, 2015 62.00 62.04 59.92 60.42 540,739 -1.10(-1.79%)
Oct 13, 2015 61.29 62.04 59.81 61.52 236,101 +1.04(+1.72%)
Oct 12, 2015 59.09 61.54 58.65 60.48 188,052 +1.61(+2.73%)
Oct 09, 2015 57.84 59.64 57.69 58.87 203,623 +0.73(+1.26%)
Oct 08, 2015 61.00 61.53 57.73 58.14 319,709 -2.33(-3.85%)
Oct 07, 2015 60.47 63.16 59.00 60.47 342,453 -1.69(-2.72%)
Oct 06, 2015 65.17 65.52 61.25 62.16 329,669 -3.14(-4.81%)
Oct 05, 2015 67.98 68.00 64.82 65.30 332,634 -4.11(-5.92%)
Oct 02, 2015 77.32 77.58 69.41 69.41 184,144 -6.32(-8.35%)
Oct 01, 2015 74.60 77.08 72.42 75.73 193,416 -0.27(-0.36%)
Sep 30, 2015 78.50 78.58 75.67 76.00 183,171 -3.77(-4.73%)
Sep 29, 2015 79.10 80.92 77.75 79.77 103,850 -0.13(-0.16%)
Sep 28, 2015 76.23 79.93 75.99 79.90 265,941 +5.49(+7.38%)
Sep 25, 2015 73.26 75.61 73.01 74.41 88,594 -0.29(-0.39%)
Sep 24, 2015 76.51 77.34 73.65 74.70 127,472 -0.63(-0.84%)
Sep 23, 2015 73.08 75.35 72.25 75.33 162,063 +2.20(+3.01%)
Sep 22, 2015 73.50 74.15 71.80 73.13 165,072 +1.36(+1.89%)
Sep 21, 2015 71.04 72.53 70.66 71.77 103,664 -0.62(-0.86%)
Sep 18, 2015 71.05 73.19 70.27 72.39 181,750 +3.82(+5.57%)
Sep 17, 2015 68.35 69.56 66.24 68.57 164,595 +0.03(+0.04%)
Sep 16, 2015 72.15 72.15 68.38 68.54 309,369 -4.20(-5.77%)
Sep 15, 2015 74.66 74.66 72.34 72.74 133,075 -1.81(-2.43%)
Sep 14, 2015 74.35 75.34 73.79 74.55 150,813 +1.23(+1.68%)
Sep 11, 2015 73.75 75.20 73.26 73.32 157,551 +1.16(+1.61%)
Sep 10, 2015 72.64 74.26 71.32 72.16 255,283 -0.90(-1.23%)
Sep 09, 2015 69.07 73.09 67.44 73.06 235,620 +3.05(+4.36%)
Sep 08, 2015 71.09 72.34 69.84 70.01 140,049 -2.15(-2.98%)
Sep 04, 2015 71.98 72.16 72.16 72.16 182,400 +2.39(+3.43%)
Sep 03, 2015 69.83 70.61 66.81 69.77 358,843 -0.49(-0.70%)
Sep 02, 2015 70.91 73.47 69.31 70.26 304,210 -1.36(-1.90%)
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.