Ultrashort Oil & Gas Proshares (NY: DUG )

21.18 USD -0.14 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.15 54.90 52.06 54.66 343,599 +6.41(+13.28%)
Nov 26, 2014 47.32 48.25 48.25 48.25 358,600 +1.22(+2.59%)
Nov 25, 2014 45.37 47.17 45.14 47.03 192,379 +1.45(+3.18%)
Nov 24, 2014 45.00 45.95 44.78 45.58 347,862 +0.69(+1.54%)
Nov 21, 2014 44.67 45.54 44.16 44.89 279,564 -1.23(-2.67%)
Nov 20, 2014 47.54 47.54 46.00 46.12 141,295 -1.16(-2.45%)
Nov 19, 2014 47.38 48.51 46.96 47.28 604,258 -0.45(-0.94%)
Nov 18, 2014 47.64 48.20 46.97 47.73 127,295 -0.04(-0.08%)
Nov 17, 2014 47.84 48.26 47.32 47.77 406,928 +0.43(+0.91%)
Nov 14, 2014 47.74 48.38 47.23 47.34 404,855 -0.92(-1.91%)
Nov 13, 2014 47.46 49.65 47.42 48.26 309,998 +1.25(+2.66%)
Nov 12, 2014 47.05 47.15 45.90 47.01 516,741 +0.82(+1.78%)
Nov 11, 2014 46.65 47.23 45.98 46.19 303,100 -0.30(-0.65%)
Nov 10, 2014 45.10 46.70 44.51 46.49 200,648 +0.82(+1.80%)
Nov 07, 2014 46.51 46.61 45.01 45.67 572,874 -1.21(-2.58%)
Nov 06, 2014 48.45 48.87 46.83 46.88 534,764 -1.18(-2.46%)
Nov 05, 2014 48.99 49.41 47.58 48.06 941,792 -1.63(-3.28%)
Nov 04, 2014 48.60 50.40 48.60 49.69 275,097 +2.06(+4.33%)
Nov 03, 2014 45.78 47.87 45.13 47.63 258,490 +1.56(+3.39%)
Oct 31, 2014 48.86 48.86 45.99 46.07 166,929 -1.89(-3.94%)
Oct 30, 2014 48.41 49.05 47.61 47.96 573,927 +0.28(+0.59%)
Oct 29, 2014 47.20 48.56 46.19 47.68 634,461 -0.23(-0.48%)
Oct 28, 2014 49.84 50.28 47.70 47.91 269,146 -2.23(-4.45%)
Oct 27, 2014 49.42 48.15 48.15 50.14 265,044 +1.99(+4.13%)
Oct 24, 2014 48.08 49.44 47.94 48.15 393,381 +0.22(+0.46%)
Oct 23, 2014 48.24 48.77 46.97 47.93 511,847 -1.74(-3.50%)
Oct 22, 2014 47.61 49.76 47.12 49.67 608,420 +1.71(+3.57%)
Oct 21, 2014 49.93 49.93 47.75 47.96 649,494 -3.05(-5.98%)
Oct 20, 2014 51.92 52.30 51.56 51.01 228,309 -0.86(-1.66%)
Oct 17, 2014 51.17 52.79 49.69 51.87 484,131 -0.89(-1.69%)
Oct 16, 2014 56.35 57.33 51.72 52.76 448,517 -1.95(-3.56%)
Oct 15, 2014 56.86 58.79 54.33 54.71 532,162 -0.74(-1.33%)
Oct 14, 2014 53.52 55.99 52.30 55.45 686,164 +1.31(+2.42%)
Oct 13, 2014 51.25 54.15 50.03 54.14 368,707 +3.17(+6.22%)
Oct 10, 2014 50.00 51.96 48.83 50.97 535,553 +1.35(+2.72%)
Oct 09, 2014 46.86 49.75 46.76 49.62 335,477 +3.43(+7.43%)
Oct 08, 2014 47.40 48.82 46.08 46.19 353,970 -0.82(-1.74%)
Oct 07, 2014 46.27 47.01 45.23 47.01 157,173 +1.25(+2.73%)
Oct 06, 2014 45.46 46.41 44.85 45.76 120,075 -0.07(-0.15%)
Oct 03, 2014 45.52 46.64 45.31 45.83 106,555 +0.12(+0.26%)
Oct 02, 2014 46.10 47.40 45.26 45.71 395,932 +0.35(+0.77%)
Oct 01, 2014 43.88 45.71 43.28 45.36 240,207 +1.69(+3.87%)
Sep 30, 2014 42.72 44.08 42.44 43.67 115,737 +1.10(+2.58%)
Sep 29, 2014 43.26 43.59 42.43 42.57 160,823 +0.19(+0.45%)
Sep 26, 2014 43.31 43.72 42.08 42.38 112,437 -1.04(-2.40%)
Sep 25, 2014 42.28 43.48 42.16 43.42 102,320 +1.26(+2.99%)
Sep 24, 2014 42.30 43.45 41.68 42.16 151,970 -0.09(-0.21%)
Sep 23, 2014 42.15 42.30 41.45 42.25 60,012 +0.26(+0.62%)
Sep 22, 2014 41.16 42.28 41.16 41.99 114,449 +1.20(+2.94%)
Sep 19, 2014 40.75 40.80 40.15 40.79 48,275 +0.05(+0.12%)
Sep 18, 2014 40.45 40.94 40.20 40.74 114,301 +0.41(+1.02%)
Sep 17, 2014 39.62 40.55 39.62 40.33 47,277 +0.38(+0.95%)
Sep 16, 2014 40.84 41.14 39.45 39.95 85,910 -0.98(-2.39%)
Sep 15, 2014 41.65 41.99 40.72 40.93 105,278 -0.55(-1.33%)
Sep 12, 2014 40.34 41.70 40.34 41.48 101,044 +1.21(+3.00%)
Sep 11, 2014 40.89 41.29 40.18 40.27 84,218 -0.09(-0.22%)
Sep 10, 2014 40.42 41.31 40.26 40.36 157,832 +0.15(+0.37%)
Sep 09, 2014 39.99 40.64 39.40 40.21 112,886 +0.42(+1.06%)
Sep 08, 2014 39.00 40.13 39.00 39.79 121,649 +1.17(+3.03%)
Sep 05, 2014 39.16 39.57 38.61 38.62 80,919 -0.54(-1.38%)
Sep 04, 2014 38.02 39.51 38.02 39.16 71,252 +1.04(+2.73%)
Sep 03, 2014 37.99 38.15 37.70 38.12 80,873 -0.29(-0.76%)
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.