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 (%)
Nov 30, 2016 40.71 40.71 38.13 38.81 453,226 -4.69(-10.78%)
Nov 29, 2016 43.60 44.38 43.20 43.50 123,261 +1.06(+2.50%)
Nov 28, 2016 40.96 42.54 40.95 42.44 74,331 +1.18(+2.86%)
Nov 25, 2016 41.32 41.68 41.17 41.26 25,703 +0.32(+0.78%)
Nov 23, 2016 40.94 40.94 40.94 0 -0.39(-0.94%)
Nov 22, 2016 41.28 42.26 40.82 41.33 100,798 +0.04(+0.10%)
Nov 21, 2016 42.03 42.13 41.15 41.29 108,363 -1.98(-4.58%)
Nov 18, 2016 43.31 43.76 42.86 43.27 63,481 -0.41(-0.94%)
Nov 17, 2016 42.44 43.85 41.88 43.68 126,195 +0.52(+1.20%)
Nov 16, 2016 42.79 43.38 42.20 43.16 173,339 +0.61(+1.43%)
Nov 15, 2016 44.38 44.38 42.48 42.55 171,788 -2.47(-5.49%)
Nov 14, 2016 45.58 46.33 44.99 45.02 46,735 -0.43(-0.95%)
Nov 11, 2016 44.56 46.22 44.49 45.45 119,890 +1.41(+3.20%)
Nov 10, 2016 44.51 44.68 43.30 44.04 148,068 -0.28(-0.63%)
Nov 09, 2016 45.96 46.65 43.77 44.32 189,442 -1.60(-3.48%)
Nov 08, 2016 46.42 46.74 45.37 45.92 130,232 -0.18(-0.39%)
Nov 07, 2016 46.90 46.90 46.05 46.10 116,429 -2.04(-4.24%)
Nov 04, 2016 48.02 48.70 47.30 48.14 86,284 +0.45(+0.95%)
Nov 03, 2016 47.99 48.51 47.44 47.69 73,844 -0.37(-0.77%)
Nov 02, 2016 48.00 49.12 47.60 48.06 270,493 +1.04(+2.21%)
Nov 01, 2016 46.45 48.02 46.13 47.02 107,799 -0.04(-0.08%)
Oct 31, 2016 46.41 47.20 45.95 47.06 122,417 +1.07(+2.33%)
Oct 28, 2016 45.46 46.40 44.45 45.99 224,054 +0.61(+1.34%)
Oct 27, 2016 44.84 45.42 44.57 45.38 77,987 +0.25(+0.55%)
Oct 26, 2016 45.99 46.25 44.74 45.13 134,540 -0.16(-0.35%)
Oct 25, 2016 44.81 45.36 43.85 45.29 76,247 +0.60(+1.34%)
Oct 24, 2016 44.46 45.64 44.25 44.69 116,947 +0.26(+0.59%)
Oct 21, 2016 44.36 45.00 44.35 44.43 73,432 +0.57(+1.30%)
Oct 20, 2016 44.16 44.75 43.55 43.86 116,547 +0.11(+0.25%)
Oct 19, 2016 44.30 44.35 43.10 43.75 145,753 -1.29(-2.86%)
Oct 18, 2016 44.54 45.44 44.28 45.04 42,861 -0.35(-0.77%)
Oct 17, 2016 45.03 45.84 44.69 45.39 68,310 +0.46(+1.02%)
Oct 14, 2016 44.14 45.02 43.72 44.93 94,393 +0.41(+0.92%)
Oct 13, 2016 44.51 45.59 44.10 44.52 136,651 +0.48(+1.09%)
Oct 12, 2016 43.92 44.67 43.68 44.04 82,064 +0.40(+0.92%)
Oct 11, 2016 42.94 44.01 42.75 43.64 115,427 +1.05(+2.47%)
Oct 10, 2016 43.39 43.39 42.28 42.59 107,887 -1.50(-3.40%)
Oct 07, 2016 43.38 44.35 43.28 44.09 126,448 +0.47(+1.08%)
Oct 06, 2016 43.51 44.35 43.16 43.62 122,933 -0.15(-0.34%)
Oct 05, 2016 44.13 44.23 43.37 43.77 158,237 -1.36(-3.01%)
Oct 04, 2016 44.08 45.49 44.06 45.13 101,824 +0.88(+1.99%)
Oct 03, 2016 44.11 44.88 44.06 44.25 56,429 +0.17(+0.39%)
Sep 30, 2016 44.62 45.23 43.62 44.08 102,962 -1.12(-2.48%)
Sep 29, 2016 45.34 46.11 44.34 45.20 136,691 -0.08(-0.18%)
Sep 28, 2016 49.25 49.90 45.17 45.28 236,010 -4.43(-8.91%)
Sep 27, 2016 49.93 50.80 49.53 49.71 109,627 +0.47(+0.95%)
Sep 26, 2016 48.56 49.24 47.92 49.24 64,905 +0.54(+1.11%)
Sep 23, 2016 47.94 49.20 47.07 48.70 90,237 +1.24(+2.61%)
Sep 22, 2016 47.01 47.50 46.28 47.46 52,176 -0.31(-0.65%)
Sep 21, 2016 48.78 49.22 47.70 47.77 110,013 -2.14(-4.29%)
Sep 20, 2016 49.20 49.92 48.68 49.91 58,038 +0.80(+1.63%)
Sep 19, 2016 48.14 49.11 48.02 49.11 132,080 +0.08(+0.16%)
Sep 16, 2016 49.32 49.51 48.70 49.03 106,229 +0.79(+1.64%)
Sep 15, 2016 49.00 49.18 47.53 48.24 89,243 -1.06(-2.15%)
Sep 14, 2016 48.30 49.61 47.26 49.30 131,649 +1.18(+2.45%)
Sep 13, 2016 46.40 48.45 46.40 48.12 235,135 +2.63(+5.78%)
Sep 12, 2016 46.96 47.13 45.10 45.49 138,345 -0.81(-1.75%)
Sep 09, 2016 44.45 46.30 44.41 46.30 135,834 +2.50(+5.71%)
Sep 08, 2016 45.00 45.27 43.60 43.80 179,051 -1.57(-3.46%)
Sep 07, 2016 45.42 45.81 45.18 45.37 72,595 -0.33(-0.72%)
Sep 06, 2016 46.87 46.87 45.63 45.70 87,088 -1.45(-3.08%)
Sep 02, 2016 47.28 47.15 47.15 47.15 55,800 -0.93(-1.93%)
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.