Ultrashort Oil & Gas Proshares (NY: DUG )

31.32 USD +2.10 (+7.19%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 58.34 59.97 54.09 55.58 124,649 -4.16(-6.96%)
Oct 30, 2020 61.09 62.41 59.54 59.74 107,400 -0.40(-0.67%)
Oct 29, 2020 65.37 67.07 59.72 60.14 117,185 -3.83(-5.99%)
Oct 28, 2020 62.32 64.28 61.12 63.97 220,916 +4.84(+8.19%)
Oct 27, 2020 57.90 59.36 57.87 59.13 70,091 +1.49(+2.59%)
Oct 26, 2020 55.99 58.61 55.76 57.64 80,240 +3.70(+6.86%)
Oct 23, 2020 52.67 54.96 52.35 53.94 65,400 +0.50(+0.94%)
Oct 22, 2020 57.71 58.52 53.27 53.44 65,111 -4.72(-8.12%)
Oct 21, 2020 56.69 58.16 56.15 58.16 54,290 +2.21(+3.95%)
Oct 20, 2020 56.33 57.42 55.10 55.95 70,390 -1.47(-2.56%)
Oct 19, 2020 54.61 57.48 54.30 57.42 40,110 +2.29(+4.15%)
Oct 16, 2020 53.34 55.22 53.09 55.13 71,200 +2.24(+4.24%)
Oct 15, 2020 56.21 56.94 52.80 52.89 94,698 -1.33(-2.45%)
Oct 14, 2020 54.42 54.42 51.68 54.22 45,827 -0.30(-0.55%)
Oct 13, 2020 53.00 54.83 52.50 54.52 59,675 +1.55(+2.93%)
Oct 12, 2020 53.41 54.69 52.65 52.97 46,280 -0.40(-0.75%)
Oct 09, 2020 50.81 53.47 50.63 53.37 89,200 +1.58(+3.04%)
Oct 08, 2020 54.72 55.22 51.73 51.79 116,743 -4.15(-7.41%)
Oct 07, 2020 57.25 58.24 55.69 55.94 46,796 -1.74(-3.02%)
Oct 06, 2020 54.50 57.80 53.78 57.68 87,940 +1.62(+2.89%)
Oct 05, 2020 58.44 58.82 56.02 56.06 51,352 -3.65(-6.11%)
Oct 02, 2020 64.30 64.30 58.73 59.71 159,200 -1.25(-2.05%)
Oct 01, 2020 58.42 61.56 58.31 60.96 199,300 +3.52(+6.13%)
Sep 30, 2020 57.02 58.02 55.26 57.44 151,736 +0.34(+0.60%)
Sep 29, 2020 54.45 58.19 54.45 57.10 78,830 +2.73(+5.02%)
Sep 28, 2020 55.30 55.30 53.00 54.37 102,718 -2.55(-4.48%)
Sep 25, 2020 57.77 58.59 56.20 56.92 106,500 +0.08(+0.14%)
Sep 24, 2020 57.38 59.40 55.01 56.84 262,837 -0.28(-0.49%)
Sep 23, 2020 52.12 57.12 51.74 57.12 107,013 +4.78(+9.13%)
Sep 22, 2020 51.01 52.52 49.81 52.34 74,801 +1.04(+2.03%)
Sep 21, 2020 50.50 52.93 50.49 51.30 117,629 +3.08(+6.39%)
Sep 18, 2020 47.94 49.25 47.36 48.22 92,200 +0.96(+2.03%)
Sep 17, 2020 49.18 49.75 47.18 47.26 107,456 +0.07(+0.15%)
Sep 16, 2020 50.35 51.29 45.92 47.19 210,577 -4.29(-8.33%)
Sep 15, 2020 49.61 51.77 49.21 51.48 169,852 +0.81(+1.60%)
Sep 14, 2020 51.35 51.87 49.84 50.67 76,700 -0.75(-1.46%)
Sep 11, 2020 51.47 52.38 50.91 51.42 163,200 -0.22(-0.43%)
Sep 10, 2020 48.16 51.71 47.86 51.64 179,846 +3.50(+7.27%)
Sep 09, 2020 47.72 48.43 47.22 48.14 79,083 -0.58(-1.19%)
Sep 08, 2020 47.22 49.66 47.00 48.72 95,531 +3.42(+7.54%)
Sep 04, 2020 44.41 46.40 43.72 45.30 97,900 +0.24(+0.54%)
Sep 03, 2020 44.79 45.50 42.81 45.06 114,482 +0.83(+1.88%)
Sep 02, 2020 44.36 44.69 43.37 44.23 52,640 +0.33(+0.76%)
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.