Ultrashort Oil & Gas Proshares (NY: DUG )

23.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.93 52.45 51.46 52.39 39,669 +0.20(+0.38%)
Nov 27, 2013 51.60 52.63 51.25 52.19 109,059 +0.82(+1.60%)
Nov 26, 2013 51.31 51.81 50.75 51.37 100,768 +0.23(+0.45%)
Nov 25, 2013 50.20 51.50 50.20 51.14 111,545 +0.91(+1.81%)
Nov 22, 2013 50.40 51.24 50.21 50.23 63,369 -0.50(-0.99%)
Nov 21, 2013 51.52 51.52 50.60 50.73 58,337 -0.98(-1.90%)
Nov 20, 2013 51.03 52.01 50.68 51.71 79,855 +0.31(+0.60%)
Nov 19, 2013 51.46 52.15 51.00 51.40 114,328 -0.01(-0.02%)
Nov 18, 2013 50.12 51.74 50.12 51.41 147,030 +0.81(+1.60%)
Nov 15, 2013 51.01 51.40 50.60 50.60 67,410 -0.67(-1.31%)
Nov 14, 2013 52.00 52.08 51.23 51.27 129,865 -1.53(-2.90%)
Nov 12, 2013 52.19 53.15 51.95 52.80 82,496 +0.97(+1.87%)
Nov 11, 2013 52.11 52.30 51.66 51.83 57,456 -0.27(-0.52%)
Nov 08, 2013 53.82 53.82 52.10 52.10 81,223 -1.66(-3.09%)
Nov 07, 2013 52.03 54.07 51.93 53.76 123,010 +1.45(+2.77%)
Nov 06, 2013 52.06 52.55 51.54 52.31 77,810 -0.45(-0.85%)
Nov 05, 2013 52.33 52.78 52.10 52.76 91,473 +0.78(+1.50%)
Nov 04, 2013 53.08 53.09 51.89 51.98 95,746 -1.43(-2.68%)
Nov 01, 2013 53.11 54.61 53.02 53.41 99,873 +0.38(+0.72%)
Oct 31, 2013 52.79 53.37 52.08 53.03 98,259 +0.22(+0.42%)
Oct 30, 2013 51.94 53.47 51.70 52.81 116,659 +0.63(+1.21%)
Oct 29, 2013 52.61 52.68 52.18 52.18 66,539 -0.77(-1.45%)
Oct 28, 2013 53.04 53.40 52.80 52.95 97,058 -0.05(-0.09%)
Oct 25, 2013 53.18 53.63 52.69 53.00 103,020 -0.48(-0.90%)
Oct 24, 2013 54.15 54.58 53.30 53.48 106,702 -0.64(-1.18%)
Oct 23, 2013 53.48 54.56 53.44 54.12 184,424 +1.48(+2.81%)
Oct 22, 2013 52.87 53.12 52.07 52.64 139,092 -0.63(-1.18%)
Oct 21, 2013 53.15 53.39 52.45 53.27 77,561 +0.39(+0.74%)
Oct 18, 2013 53.20 53.62 52.84 52.88 201,457 -1.11(-2.06%)
Oct 17, 2013 54.38 54.56 53.91 53.99 128,394 -0.25(-0.46%)
Oct 16, 2013 55.00 55.01 53.95 54.24 158,975 -1.51(-2.71%)
Oct 15, 2013 55.48 56.12 55.01 55.75 107,568 +0.40(+0.72%)
Oct 14, 2013 56.89 56.92 55.25 55.35 195,381 -0.70(-1.25%)
Oct 11, 2013 57.71 57.87 55.82 56.05 134,397 -1.25(-2.18%)
Oct 10, 2013 58.51 58.66 57.29 57.30 164,816 -2.09(-3.52%)
Oct 09, 2013 58.82 60.15 58.82 59.39 199,925 +0.40(+0.68%)
Oct 08, 2013 57.75 58.99 57.47 58.99 135,674 +1.28(+2.22%)
Oct 07, 2013 57.91 58.05 56.98 57.71 214,009 +0.83(+1.46%)
Oct 04, 2013 57.50 58.09 56.52 56.88 103,881 -0.95(-1.64%)
Oct 03, 2013 57.33 58.44 57.21 57.83 132,365 +1.28(+2.26%)
Oct 02, 2013 57.76 58.34 56.55 56.55 156,466 -0.60(-1.05%)
Oct 01, 2013 58.50 58.50 56.95 57.15 173,115 -0.04(-0.07%)
Sep 27, 2013 57.39 57.63 57.03 57.19 154,234 +0.40(+0.70%)
Sep 26, 2013 56.85 57.35 56.57 56.79 68,621 -0.16(-0.28%)
Sep 25, 2013 56.96 57.02 56.54 56.95 92,067 -0.06(-0.11%)
Sep 24, 2013 57.29 57.52 56.24 57.01 105,775 -0.13(-0.23%)
Sep 23, 2013 57.05 57.46 56.78 57.14 148,906 +0.56(+0.99%)
Sep 20, 2013 55.51 56.82 55.45 56.58 72,218 +0.82(+1.47%)
Sep 19, 2013 55.48 55.97 55.13 55.76 74,229 +0.24(+0.43%)
Sep 18, 2013 56.70 57.22 55.16 55.52 164,908 -1.28(-2.25%)
Sep 17, 2013 57.32 57.35 56.51 56.80 75,421 -0.64(-1.11%)
Sep 16, 2013 56.98 57.56 56.66 57.44 125,937 -0.02(-0.03%)
Sep 13, 2013 57.29 57.62 56.99 57.46 50,090 +0.03(+0.05%)
Sep 12, 2013 57.00 57.57 56.78 57.43 68,470 +0.59(+1.04%)
Sep 11, 2013 57.90 58.17 56.84 56.84 107,562 -0.93(-1.61%)
Sep 10, 2013 57.74 58.67 57.70 57.77 90,153 -0.07(-0.12%)
Sep 09, 2013 58.76 58.87 57.68 57.84 81,654 -1.25(-2.12%)
Sep 06, 2013 58.63 59.97 58.31 59.09 90,880 -0.13(-0.22%)
Sep 05, 2013 59.45 59.45 58.69 59.22 104,419 -0.38(-0.64%)
Sep 04, 2013 60.55 60.66 59.27 59.60 50,277 -0.76(-1.26%)
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.