Ultrashort Oil & Gas Proshares (NY: DUG )

22.84 USD +0.28 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.99 44.77 40.79 41.25 97,062 -1.95(-4.51%)
Jun 29, 2020 44.35 44.60 42.51 43.20 67,507 -1.29(-2.90%)
Jun 26, 2020 42.35 44.84 42.35 44.49 121,500 +2.95(+7.10%)
Jun 25, 2020 43.90 44.41 41.23 41.54 47,512 -1.70(-3.93%)
Jun 24, 2020 40.07 43.70 40.07 43.24 122,482 +4.36(+11.21%)
Jun 23, 2020 38.16 39.15 37.63 38.88 53,257 -0.09(-0.23%)
Jun 22, 2020 39.98 40.54 38.75 38.97 74,663 -0.33(-0.84%)
Jun 19, 2020 36.03 39.30 35.75 39.30 96,200 +1.22(+3.20%)
Jun 18, 2020 39.95 40.30 37.47 38.08 52,920 -0.96(-2.46%)
Jun 17, 2020 36.65 39.05 36.65 39.04 128,060 +2.46(+6.72%)
Jun 16, 2020 35.16 38.81 35.05 36.58 187,385 -2.24(-5.77%)
Jun 15, 2020 42.74 43.00 38.12 38.82 438,818 -0.18(-0.46%)
Jun 12, 2020 37.82 41.35 36.91 39.00 212,100 -2.35(-5.68%)
Jun 11, 2020 39.80 41.38 37.77 41.35 226,172 +6.59(+18.96%)
Jun 10, 2020 32.33 34.76 32.33 34.76 158,764 +3.10(+9.79%)
Jun 09, 2020 31.27 32.34 31.17 31.66 132,938 +2.22(+7.54%)
Jun 08, 2020 30.22 31.50 29.43 29.44 149,555 -2.93(-9.05%)
Jun 05, 2020 34.42 34.51 31.75 32.37 188,400 -5.87(-15.35%)
Jun 04, 2020 38.76 39.63 37.99 38.24 56,395 -0.03(-0.08%)
Jun 03, 2020 39.77 39.77 37.93 38.27 118,589 -2.53(-6.20%)
Jun 02, 2020 42.49 42.49 40.75 40.80 77,066 -2.31(-5.36%)
Jun 01, 2020 45.90 46.03 42.65 43.11 69,893 -1.45(-3.25%)
May 29, 2020 45.18 46.47 44.19 44.56 101,700 +0.21(+0.47%)
May 28, 2020 41.96 44.74 41.96 44.35 82,600 +2.30(+5.47%)
May 27, 2020 42.00 44.43 41.59 42.05 72,851 -0.89(-2.07%)
May 26, 2020 42.81 43.30 42.15 42.94 80,785 -2.73(-5.97%)
May 22, 2020 46.07 47.45 45.54 45.67 43,500 +0.57(+1.25%)
May 21, 2020 43.69 45.75 43.36 45.10 52,314 +1.27(+2.90%)
May 20, 2020 45.69 46.03 43.62 43.83 82,468 -3.68(-7.75%)
May 19, 2020 44.76 47.51 44.76 47.51 99,255 +2.47(+5.48%)
May 18, 2020 47.42 47.53 44.28 45.04 155,880 -8.48(-15.84%)
May 15, 2020 53.55 54.24 51.07 53.52 47,900 +0.22(+0.41%)
May 14, 2020 56.78 58.84 52.33 53.30 55,087 -1.07(-1.97%)
May 13, 2020 50.59 55.25 50.59 54.37 95,023 +4.32(+8.63%)
May 12, 2020 47.69 50.06 47.16 50.05 79,065 +1.75(+3.62%)
May 11, 2020 47.77 48.74 47.20 48.30 72,623 +1.49(+3.18%)
May 08, 2020 48.86 49.44 46.76 46.81 53,200 -4.61(-8.97%)
May 07, 2020 50.67 51.81 49.17 51.42 41,744 -2.53(-4.69%)
May 06, 2020 50.43 54.10 50.19 53.95 42,110 +2.72(+5.31%)
May 05, 2020 47.50 51.64 46.50 51.23 43,414 -0.16(-0.31%)
May 04, 2020 57.64 57.70 51.36 51.39 52,294 -3.87(-7.00%)
May 01, 2020 51.65 56.20 51.00 55.26 92,900 +5.72(+11.56%)
Apr 30, 2020 47.33 50.89 47.33 49.53 73,109 +2.09(+4.40%)
Apr 29, 2020 51.78 52.12 47.38 47.45 101,019 -8.48(-15.16%)
Apr 28, 2020 57.07 58.58 55.07 55.93 70,007 -2.54(-4.35%)
Apr 27, 2020 62.29 64.67 57.64 58.47 128,179 -2.75(-4.49%)
Apr 24, 2020 59.67 63.00 58.03 61.22 69,000 -0.33(-0.54%)
Apr 23, 2020 62.10 62.85 58.31 61.55 140,032 -3.84(-5.87%)
Apr 22, 2020 64.01 67.13 63.36 65.39 79,781 -4.77(-6.80%)
Apr 21, 2020 71.82 74.00 68.00 70.16 146,491 +2.12(+3.12%)
Apr 20, 2020 71.94 72.31 63.65 68.04 237,854 +3.92(+6.11%)
Apr 17, 2020 77.72 77.72 63.84 64.12 220,200 -16.54(-20.51%)
Apr 16, 2020 75.36 81.11 75.36 80.66 66,372 +5.90(+7.89%)
Apr 15, 2020 74.09 78.75 73.45 74.76 182,939 +6.16(+8.98%)
Apr 14, 2020 67.75 69.32 65.63 68.60 75,116 +0.81(+1.19%)
Apr 13, 2020 62.09 70.23 62.09 67.79 92,024 +0.29(+0.43%)
Apr 09, 2020 61.21 72.60 57.91 67.50 193,900 +0.98(+1.48%)
Apr 08, 2020 73.87 74.75 66.20 66.52 99,447 -10.17(-13.26%)
Apr 07, 2020 72.58 76.90 67.68 76.69 113,971 -3.51(-4.38%)
Apr 06, 2020 85.56 87.63 78.89 80.20 81,287 -9.14(-10.23%)
Apr 03, 2020 80.98 93.84 80.51 89.34 103,700 +2.27(+2.61%)
Apr 02, 2020 96.85 99.32 75.75 87.07 140,612 -18.63(-17.63%)
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.