Ultrashort Oil & Gas Proshares (NY: DUG )

21.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.18 39.75 38.74 38.95 38,800 +0.35(+0.91%)
Nov 29, 2018 38.91 39.15 37.99 38.60 52,683 -0.47(-1.20%)
Nov 28, 2018 40.47 41.08 39.06 39.07 70,225 -1.35(-3.34%)
Nov 27, 2018 40.46 40.91 39.89 40.42 41,498 +0.32(+0.80%)
Nov 26, 2018 40.97 40.97 39.65 40.10 66,917 -1.39(-3.35%)
Nov 23, 2018 40.97 41.99 40.97 41.49 68,000 +2.47(+6.34%)
Nov 21, 2018 39.02 39.02 39.02 0 -1.27(-3.16%)
Nov 20, 2018 39.08 40.84 38.82 40.29 99,513 +2.53(+6.70%)
Nov 19, 2018 38.36 38.36 37.48 37.76 43,120 +0.11(+0.29%)
Nov 16, 2018 38.16 38.47 37.49 37.65 37,900 -0.80(-2.08%)
Nov 15, 2018 40.00 40.86 38.45 38.45 56,668 -1.28(-3.22%)
Nov 14, 2018 38.23 40.35 38.00 39.73 66,245 +0.17(+0.43%)
Nov 13, 2018 37.90 39.88 37.62 39.56 97,589 +1.79(+4.74%)
Nov 12, 2018 35.73 37.90 35.41 37.77 72,384 +1.61(+4.45%)
Nov 09, 2018 36.68 37.43 35.77 36.16 84,100 +0.11(+0.31%)
Nov 08, 2018 34.71 36.24 34.30 36.05 61,986 +1.60(+4.64%)
Nov 07, 2018 34.77 35.54 34.31 34.45 62,423 -1.16(-3.26%)
Nov 06, 2018 35.81 36.39 35.50 35.61 61,210 -0.21(-0.59%)
Nov 05, 2018 36.40 36.40 35.63 35.82 48,598 -1.25(-3.37%)
Nov 02, 2018 36.25 37.67 35.70 37.07 59,400 +0.19(+0.52%)
Nov 01, 2018 37.27 38.05 36.62 36.88 45,251 -0.70(-1.86%)
Oct 31, 2018 37.56 37.63 36.30 37.58 69,713 -0.55(-1.44%)
Oct 30, 2018 40.15 40.15 37.94 38.13 47,765 -1.75(-4.39%)
Oct 29, 2018 37.91 40.87 37.83 39.88 107,003 +1.54(+4.02%)
Oct 26, 2018 38.52 39.50 37.37 38.34 138,000 +0.65(+1.72%)
Oct 25, 2018 37.79 38.20 37.02 37.69 99,235 -0.90(-2.33%)
Oct 24, 2018 35.36 38.60 35.36 38.59 139,865 +2.87(+8.03%)
Oct 23, 2018 34.85 36.64 34.85 35.72 155,841 +1.87(+5.52%)
Oct 22, 2018 33.18 34.21 33.18 33.85 76,824 +0.75(+2.27%)
Oct 19, 2018 32.81 33.14 32.15 33.10 87,800 +0.49(+1.50%)
Oct 18, 2018 32.77 32.92 32.04 32.61 87,752 +0.45(+1.40%)
Oct 17, 2018 31.83 32.68 31.71 32.16 83,960 +0.52(+1.64%)
Oct 16, 2018 32.08 32.26 31.62 31.64 43,651 -0.61(-1.89%)
Oct 15, 2018 31.87 32.28 31.57 32.25 41,282 +0.38(+1.19%)
Oct 12, 2018 31.29 32.81 31.16 31.87 138,800 -0.23(-0.72%)
Oct 11, 2018 30.75 32.48 30.60 32.10 136,520 +1.81(+5.98%)
Oct 10, 2018 28.27 30.32 28.27 30.29 120,394 +2.04(+7.22%)
Oct 09, 2018 28.70 28.81 27.88 28.25 59,156 -0.55(-1.91%)
Oct 08, 2018 29.27 29.41 28.71 28.80 23,461 +0.04(+0.14%)
Oct 05, 2018 28.79 29.06 28.54 28.76 43,700 +0.04(+0.14%)
Oct 04, 2018 28.59 29.03 28.32 28.72 177,663 +0.39(+1.38%)
Oct 03, 2018 28.70 28.83 28.25 28.33 162,956 -0.56(-1.94%)
Oct 02, 2018 28.77 29.30 28.73 28.89 150,824 -0.03(-0.10%)
Oct 01, 2018 29.56 29.56 28.75 28.92 55,698 -0.85(-2.86%)
Sep 28, 2018 29.88 29.92 29.19 29.77 39,600 +0.12(+0.40%)
Sep 27, 2018 29.47 29.71 29.41 29.65 18,012 -0.12(-0.40%)
Sep 26, 2018 29.53 29.83 29.24 29.77 40,298 +0.60(+2.06%)
Sep 25, 2018 29.34 29.34 28.87 29.17 87,323 -0.33(-1.12%)
Sep 24, 2018 29.98 29.98 29.28 29.50 52,533 -0.90(-2.96%)
Sep 21, 2018 30.53 30.75 30.24 30.40 41,000 -0.41(-1.33%)
Sep 20, 2018 30.52 30.87 30.42 30.81 37,004 +0.01(+0.03%)
Sep 19, 2018 31.09 31.09 30.60 30.80 27,998 -0.22(-0.71%)
Sep 18, 2018 30.87 31.10 30.73 31.02 18,922 -0.56(-1.77%)
Sep 17, 2018 31.53 31.68 31.17 31.58 17,293 -0.05(-0.16%)
Sep 14, 2018 32.02 32.02 31.38 31.63 31,200 -0.36(-1.13%)
Sep 13, 2018 32.05 32.44 31.84 31.99 28,203 +0.06(+0.19%)
Sep 12, 2018 31.76 31.93 31.35 31.93 21,776 -0.37(-1.15%)
Sep 11, 2018 33.10 33.16 32.05 32.30 21,484 -0.76(-2.30%)
Sep 10, 2018 32.60 33.06 32.43 33.06 27,011 +0.04(+0.12%)
Sep 07, 2018 33.36 33.92 32.94 33.02 36,000 +0.05(+0.15%)
Sep 06, 2018 31.89 33.15 31.89 32.97 53,538 +1.24(+3.91%)
Sep 05, 2018 31.99 32.59 31.72 31.73 50,122 +0.10(+0.32%)
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.