Ultrashort Oil & Gas Proshares (NY: DUG )

16.87 USD +0.70 (+4.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.