Ultrashort Oil & Gas Proshares (NY: DUG )

23.93 USD +0.68 (+2.92%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.05 71.50 64.59 64.60 160,100 -1.77(-2.67%)
Feb 27, 2020 63.24 66.37 61.00 66.37 384,065 +6.70(+11.23%)
Feb 26, 2020 55.75 59.67 55.33 59.67 104,096 +3.41(+6.06%)
Feb 25, 2020 51.48 56.65 51.48 56.26 161,984 +4.62(+8.95%)
Feb 24, 2020 50.10 51.72 50.10 51.64 58,799 +4.40(+9.31%)
Feb 21, 2020 46.66 47.92 46.66 47.24 32,200 +1.30(+2.83%)
Feb 20, 2020 45.53 46.16 45.11 45.94 12,456 +0.06(+0.13%)
Feb 19, 2020 46.50 46.97 45.67 45.88 18,031 -1.26(-2.67%)
Feb 18, 2020 47.24 47.89 46.95 47.14 18,392 +0.78(+1.68%)
Feb 14, 2020 46.01 46.82 45.78 46.36 24,800 +0.41(+0.89%)
Feb 13, 2020 45.88 46.40 45.59 45.95 14,814 +0.43(+0.94%)
Feb 12, 2020 45.50 46.25 45.00 45.52 36,898 -1.27(-2.71%)
Feb 11, 2020 46.65 47.21 46.44 46.79 16,980 -1.09(-2.28%)
Feb 10, 2020 47.91 48.38 47.67 47.88 56,482 +0.63(+1.33%)
Feb 07, 2020 47.21 47.69 46.90 47.25 17,000 +0.69(+1.48%)
Feb 06, 2020 45.46 46.63 45.23 46.56 32,880 +0.95(+2.08%)
Feb 05, 2020 47.81 47.81 45.28 45.61 73,530 -3.62(-7.35%)
Feb 04, 2020 48.08 49.37 47.47 49.23 49,329 -0.25(-0.51%)
Feb 03, 2020 48.28 49.75 48.24 49.48 52,576 +1.28(+2.66%)
Jan 31, 2020 47.15 48.65 47.15 48.20 81,900 +2.83(+6.24%)
Jan 30, 2020 47.15 47.27 45.36 45.37 24,836 -0.84(-1.82%)
Jan 29, 2020 44.70 46.21 44.44 46.21 24,859 +1.04(+2.30%)
Jan 28, 2020 45.03 45.49 44.60 45.17 34,843 -0.43(-0.94%)
Jan 27, 2020 44.90 45.66 44.64 45.60 70,845 +2.42(+5.60%)
Jan 24, 2020 42.53 43.82 42.53 43.18 48,800 +1.02(+2.42%)
Jan 23, 2020 42.80 43.38 42.04 42.16 41,187 +0.32(+0.76%)
Jan 22, 2020 41.10 41.99 41.10 41.84 41,715 +0.77(+1.87%)
Jan 21, 2020 39.91 41.10 39.91 41.07 37,567 +1.51(+3.82%)
Jan 17, 2020 39.06 39.66 38.85 39.56 37,000 +0.49(+1.25%)
Jan 16, 2020 38.71 39.09 38.50 39.07 11,428 -0.04(-0.10%)
Jan 15, 2020 38.87 39.36 38.85 39.11 26,804 +0.48(+1.24%)
Jan 14, 2020 38.66 39.22 38.56 38.63 11,532 -0.01(-0.03%)
Jan 13, 2020 38.68 39.06 38.52 38.64 8,996 -0.03(-0.08%)
Jan 10, 2020 38.45 38.73 38.28 38.67 14,800 +0.46(+1.20%)
Jan 09, 2020 38.70 39.67 38.14 38.21 23,680 -0.54(-1.39%)
Jan 08, 2020 37.48 38.81 37.48 38.75 73,262 +1.32(+3.53%)
Jan 07, 2020 37.65 38.25 37.38 37.43 22,828 +0.19(+0.51%)
Jan 06, 2020 37.68 37.76 36.88 37.24 33,519 -0.64(-1.69%)
Jan 03, 2020 36.94 38.11 36.87 37.88 44,600 +0.21(+0.56%)
Jan 02, 2020 37.96 38.03 37.58 37.67 11,228 -0.57(-1.49%)
Dec 31, 2019 39.00 39.32 38.24 38.24 27,200 -0.48(-1.24%)
Dec 30, 2019 38.47 38.81 38.07 38.72 32,617 +0.25(+0.65%)
Dec 27, 2019 37.85 38.48 37.85 38.47 26,000 +0.35(+0.92%)
Dec 26, 2019 38.00 38.22 37.55 38.12 10,842 +0.00(+0.00%)
Dec 24, 2019 38.00 38.21 37.80 38.12 47,700 -0.04(-0.10%)
Dec 23, 2019 38.97 39.14 38.12 38.16 34,334 -0.85(-2.18%)
Dec 20, 2019 39.56 39.57 38.86 39.01 61,600 -0.68(-1.71%)
Dec 19, 2019 39.64 39.76 39.40 39.69 21,715 +0.04(+0.10%)
Dec 18, 2019 40.12 40.12 39.15 39.65 28,220 -0.24(-0.60%)
Dec 17, 2019 39.73 40.17 39.34 39.89 28,339 -0.06(-0.15%)
Dec 16, 2019 40.27 40.34 39.74 39.95 22,511 -1.15(-2.80%)
Dec 13, 2019 40.26 41.19 39.80 41.10 29,600 +0.70(+1.73%)
Dec 12, 2019 41.89 42.16 40.30 40.40 68,158 -1.70(-4.04%)
Dec 11, 2019 42.09 42.21 41.55 42.10 46,627 +0.10(+0.24%)
Dec 10, 2019 41.87 42.29 41.67 42.00 17,514 -0.13(-0.31%)
Dec 09, 2019 42.60 42.65 41.76 42.13 34,682 +0.17(+0.40%)
Dec 06, 2019 43.28 43.28 41.80 41.96 56,700 -1.79(-4.09%)
Dec 05, 2019 42.80 44.01 42.61 43.75 51,595 +0.50(+1.16%)
Dec 04, 2019 44.06 44.09 43.02 43.25 80,419 -1.42(-3.18%)
Dec 03, 2019 44.05 44.95 44.05 44.67 63,893 +1.25(+2.88%)
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.