Ultrashort Oil & Gas Proshares (NY: DUG )

22.21 USD +1.63 (+7.92%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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.