Ultrashort Oil & Gas Proshares (NY: DUG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.15	42.15	40.95	41.02	57,536	-1.40(-3.30%)
Nov 29, 2017	42.72	43.05	42.30	42.42	26,946	-0.41(-0.96%)
Nov 28, 2017	43.43	43.43	42.73	42.83	20,636	-0.64(-1.47%)
Nov 27, 2017	42.79	43.62	42.79	43.47	39,293	+0.93(+2.19%)
Nov 24, 2017	42.39	42.54	42.31	42.54	16,264	-0.21(-0.49%)
Nov 22, 2017	42.73	42.87	42.49	42.75	32,760	-0.48(-1.11%)
Nov 21, 2017	43.12	43.35	42.71	43.23	36,827	-0.15(-0.35%)
Nov 20, 2017	43.36	43.81	43.20	43.38	20,067	+0.18(+0.42%)
Nov 17, 2017	43.36	43.63	43.01	43.20	44,071	-0.45(-1.03%)
Nov 16, 2017	43.62	43.86	43.27	43.65	68,582	+0.31(+0.72%)
Nov 15, 2017	43.05	43.65	42.92	43.34	105,921	+0.97(+2.29%)
Nov 14, 2017	41.38	42.44	41.38	42.37	53,322	+1.37(+3.34%)
Nov 13, 2017	40.77	41.02	40.40	41.00	37,474	+0.55(+1.36%)
Nov 10, 2017	40.18	41.04	40.16	40.45	62,375	+0.38(+0.95%)
Nov 09, 2017	40.68	40.75	39.93	40.07	36,406	-0.25(-0.62%)
Nov 08, 2017	40.20	40.82	39.95	40.32	62,368	+0.33(+0.83%)
Nov 07, 2017	39.62	40.32	39.62	39.99	48,072	+0.22(+0.55%)
Nov 06, 2017	41.52	41.52	39.74	39.77	77,157	-1.99(-4.77%)
Nov 03, 2017	42.22	42.22	41.44	41.76	33,957	-0.39(-0.93%)
Nov 02, 2017	41.90	42.56	41.67	42.15	36,917	+0.34(+0.81%)
Nov 01, 2017	42.40	42.40	41.44	41.81	68,413	-1.03(-2.40%)
Oct 31, 2017	43.34	43.52	42.61	42.84	29,268	-0.39(-0.90%)
Oct 30, 2017	43.60	43.62	42.97	43.23	50,885	-0.44(-1.01%)
Oct 27, 2017	44.35	45.14	43.33	43.67	52,768	-0.36(-0.82%)
Oct 26, 2017	44.21	44.63	43.87	44.03	39,073	-0.20(-0.45%)
Oct 25, 2017	43.76	44.56	43.58	44.23	55,041	+0.58(+1.33%)
Oct 24, 2017	43.75	43.81	43.24	43.65	45,589	-0.21(-0.48%)
Oct 23, 2017	43.30	43.86	42.92	43.86	35,045	+0.64(+1.48%)
Oct 20, 2017	43.30	43.71	43.19	43.22	40,375	-0.21(-0.48%)
Oct 19, 2017	43.39	44.06	43.06	43.43	27,620	+0.32(+0.74%)
Oct 18, 2017	42.47	43.15	42.17	43.11	33,203	+0.67(+1.58%)
Oct 17, 2017	42.44	42.88	42.26	42.44	18,335	-0.06(-0.14%)
Oct 16, 2017	42.21	42.62	41.94	42.50	22,066	-0.10(-0.23%)
Oct 13, 2017	42.20	42.67	41.85	42.60	24,100	+0.00(+0.00%)
Oct 12, 2017	42.79	43.03	42.52	42.60	26,177	+0.33(+0.78%)
Oct 11, 2017	42.64	42.92	42.25	42.27	18,389	-0.19(-0.45%)
Oct 10, 2017	42.07	42.56	41.65	42.46	42,575	-0.13(-0.31%)
Oct 09, 2017	42.78	42.82	42.39	42.59	32,856	-0.19(-0.44%)
Oct 06, 2017	42.68	43.04	42.39	42.78	76,307	+0.78(+1.86%)
Oct 05, 2017	42.32	42.32	41.90	42.00	25,819	-0.37(-0.87%)
Oct 04, 2017	42.09	42.65	42.09	42.37	34,298	+0.08(+0.19%)
Oct 03, 2017	42.27	42.50	42.07	42.29	19,135	+0.04(+0.09%)
Oct 02, 2017	42.92	43.46	42.24	42.25	41,306	+0.01(+0.02%)
Sep 29, 2017	42.39	42.77	42.20	42.24	37,332	+0.06(+0.14%)
Sep 28, 2017	42.54	42.54	41.69	42.18	31,468	-0.13(-0.31%)
Sep 27, 2017	42.75	43.08	42.31	42.31	39,220	-0.37(-0.87%)
Sep 26, 2017	42.75	42.94	42.56	42.68	14,691	+0.17(+0.40%)
Sep 25, 2017	43.67	43.67	42.39	42.51	35,960	-1.43(-3.25%)
Sep 22, 2017	44.51	44.67	43.72	43.94	40,338	-0.42(-0.95%)
Sep 21, 2017	44.36	44.74	44.16	44.36	29,273	+0.09(+0.20%)
Sep 20, 2017	44.58	44.70	44.05	44.27	48,390	-0.64(-1.43%)
Sep 19, 2017	45.05	45.28	44.81	44.91	64,402	-0.33(-0.73%)
Sep 18, 2017	45.80	45.85	45.21	45.24	23,610	-0.47(-1.03%)
Sep 15, 2017	45.75	46.24	45.69	45.71	21,530	-0.15(-0.33%)
Sep 14, 2017	46.01	46.09	45.20	45.86	62,938	-0.43(-0.93%)
Sep 13, 2017	47.23	47.34	46.24	46.29	49,959	-1.21(-2.55%)
Sep 12, 2017	48.00	48.18	47.33	47.50	35,387	-0.71(-1.47%)
Sep 11, 2017	48.67	48.99	48.11	48.21	35,042	-0.92(-1.87%)
Sep 08, 2017	48.27	49.58	48.27	49.13	36,798	+1.04(+2.16%)
Sep 07, 2017	48.10	48.73	47.99	48.09	36,284	-0.15(-0.31%)
Sep 06, 2017	49.60	49.60	47.93	48.24	53,486	-1.52(-3.05%)
Sep 05, 2017	50.01	50.50	49.33	49.76	67,934	-0.62(-1.23%)

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.