Ultrashort Oil & Gas Proshares (NY: DUG )

15.93 USD +0.18 (+1.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.07 62.07 60.27 61.36 118,982 +0.03(+0.05%)
Mar 30, 2016 60.99 62.06 60.02 61.33 244,111 -0.34(-0.55%)
Mar 29, 2016 63.50 64.33 61.53 61.67 229,197 -0.53(-0.85%)
Mar 28, 2016 61.98 63.15 61.50 62.20 132,152 +0.50(+0.81%)
Mar 24, 2016 64.00 61.70 61.70 61.70 299,400 -0.61(-0.98%)
Mar 23, 2016 60.59 62.43 60.07 62.31 205,351 +2.71(+4.55%)
Mar 22, 2016 60.53 60.53 58.72 59.60 148,615 +0.34(+0.57%)
Mar 21, 2016 59.00 60.30 58.39 59.26 139,878 +0.49(+0.83%)
Mar 18, 2016 57.83 59.69 57.62 58.77 220,426 -0.03(-0.05%)
Mar 17, 2016 59.76 60.68 57.88 58.80 239,125 -1.82(-3.00%)
Mar 16, 2016 62.40 62.82 60.37 60.62 263,412 -2.26(-3.59%)
Mar 15, 2016 64.25 65.07 62.83 62.88 209,417 +0.31(+0.50%)
Mar 14, 2016 63.27 63.85 62.15 62.57 187,736 +0.75(+1.21%)
Mar 11, 2016 63.34 63.36 61.32 61.82 323,839 -3.13(-4.82%)
Mar 10, 2016 65.28 67.32 64.89 64.95 352,320 -0.04(-0.06%)
Mar 09, 2016 65.59 66.88 63.24 64.99 276,531 -2.12(-3.16%)
Mar 08, 2016 62.71 67.23 62.71 67.11 415,325 +5.21(+8.42%)
Mar 07, 2016 65.06 65.35 61.75 61.90 430,300 -3.16(-4.86%)
Mar 04, 2016 66.17 67.00 65.15 65.06 295,332 -1.20(-1.81%)
Mar 03, 2016 68.94 68.94 66.14 66.26 171,329 -2.19(-3.20%)
Mar 02, 2016 73.27 73.66 68.36 68.45 283,468 -3.72(-5.15%)
Mar 01, 2016 74.34 75.91 71.66 72.17 231,100 -3.04(-4.04%)
Feb 29, 2016 73.40 75.57 72.72 75.21 188,989 +1.43(+1.94%)
Feb 26, 2016 72.40 74.11 71.80 73.78 206,535 -0.78(-1.05%)
Feb 25, 2016 75.40 77.75 74.47 74.56 168,503 -0.40(-0.53%)
Feb 24, 2016 79.48 80.00 74.64 74.96 335,838 -1.51(-1.97%)
Feb 23, 2016 73.44 76.81 72.35 76.47 206,025 +4.68(+6.52%)
Feb 22, 2016 73.07 73.09 71.05 71.79 189,550 -3.53(-4.69%)
Feb 19, 2016 76.96 78.00 75.25 75.32 168,305 +0.60(+0.80%)
Feb 18, 2016 72.00 75.55 71.61 74.72 191,973 +1.36(+1.85%)
Feb 17, 2016 76.04 76.92 72.55 73.36 321,062 -4.69(-6.01%)
Feb 16, 2016 76.91 80.37 76.34 78.05 253,574 -1.61(-2.02%)
Feb 12, 2016 82.00 79.66 79.66 79.66 192,300 -4.38(-5.21%)
Feb 11, 2016 85.81 88.50 82.81 84.04 403,970 +0.70(+0.84%)
Feb 10, 2016 82.61 84.70 79.35 83.34 188,156 +1.07(+1.30%)
Feb 09, 2016 80.71 84.76 79.42 82.27 381,902 +3.56(+4.52%)
Feb 08, 2016 81.84 81.84 77.83 78.71 246,448 +0.25(+0.32%)
Feb 05, 2016 77.10 79.72 76.79 78.46 222,659 +3.09(+4.10%)
Feb 04, 2016 75.39 76.29 72.50 75.37 359,556 -0.14(-0.19%)
Feb 03, 2016 79.73 85.03 75.50 75.51 362,571 -6.23(-7.62%)
Feb 02, 2016 80.37 82.50 79.88 81.74 274,956 +5.01(+6.53%)
Feb 01, 2016 76.40 78.71 75.70 76.73 247,367 +2.83(+3.83%)
Jan 29, 2016 77.71 78.54 73.72 73.90 337,782 -4.15(-5.32%)
Jan 28, 2016 77.58 81.48 76.27 78.05 262,867 -5.40(-6.47%)
Jan 27, 2016 85.80 85.80 79.10 83.45 361,394 +1.02(+1.24%)
Jan 26, 2016 86.67 88.25 82.34 82.43 247,780 -6.95(-7.78%)
Jan 25, 2016 85.23 89.46 81.10 89.38 309,588 +7.65(+9.36%)
Jan 22, 2016 83.50 86.06 80.42 81.73 272,660 -7.70(-8.61%)
Jan 21, 2016 96.36 96.65 87.10 89.43 329,947 -5.84(-6.13%)
Jan 20, 2016 93.83 101.12 92.66 95.27 346,329 +5.14(+5.70%)
Jan 19, 2016 84.87 92.59 84.15 90.13 236,934 +4.05(+4.70%)
Jan 15, 2016 87.82 86.08 86.08 86.08 272,500 +4.59(+5.63%)
Jan 14, 2016 87.56 89.96 79.90 81.49 287,327 -7.65(-8.58%)
Jan 13, 2016 83.68 90.65 82.05 89.14 329,715 +3.52(+4.11%)
Jan 12, 2016 84.01 90.25 83.05 85.62 291,567 -0.58(-0.67%)
Jan 11, 2016 81.91 88.11 81.72 86.20 261,512 +3.52(+4.26%)
Jan 08, 2016 79.18 83.25 79.11 82.68 126,034 +2.06(+2.56%)
Jan 07, 2016 79.96 81.20 76.36 80.62 205,681 +3.86(+5.03%)
Jan 06, 2016 74.23 77.73 74.14 76.76 196,623 +5.38(+7.54%)
Jan 05, 2016 72.27 73.71 71.36 71.38 150,929 -0.65(-0.90%)
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.