Ultrashort Oil & Gas Proshares (NY: DUG )

22.84 USD +0.28 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.15 48.65 47.15 48.20 81,900 +2.83(+6.24%)
Jan 30, 2020 47.15 47.27 45.36 45.37 24,836 -0.84(-1.82%)
Jan 29, 2020 44.70 46.21 44.44 46.21 24,859 +1.04(+2.30%)
Jan 28, 2020 45.03 45.49 44.60 45.17 34,843 -0.43(-0.94%)
Jan 27, 2020 44.90 45.66 44.64 45.60 70,845 +2.42(+5.60%)
Jan 24, 2020 42.53 43.82 42.53 43.18 48,800 +1.02(+2.42%)
Jan 23, 2020 42.80 43.38 42.04 42.16 41,187 +0.32(+0.76%)
Jan 22, 2020 41.10 41.99 41.10 41.84 41,715 +0.77(+1.87%)
Jan 21, 2020 39.91 41.10 39.91 41.07 37,567 +1.51(+3.82%)
Jan 17, 2020 39.06 39.66 38.85 39.56 37,000 +0.49(+1.25%)
Jan 16, 2020 38.71 39.09 38.50 39.07 11,428 -0.04(-0.10%)
Jan 15, 2020 38.87 39.36 38.85 39.11 26,804 +0.48(+1.24%)
Jan 14, 2020 38.66 39.22 38.56 38.63 11,532 -0.01(-0.03%)
Jan 13, 2020 38.68 39.06 38.52 38.64 8,996 -0.03(-0.08%)
Jan 10, 2020 38.45 38.73 38.28 38.67 14,800 +0.46(+1.20%)
Jan 09, 2020 38.70 39.67 38.14 38.21 23,680 -0.54(-1.39%)
Jan 08, 2020 37.48 38.81 37.48 38.75 73,262 +1.32(+3.53%)
Jan 07, 2020 37.65 38.25 37.38 37.43 22,828 +0.19(+0.51%)
Jan 06, 2020 37.68 37.76 36.88 37.24 33,519 -0.64(-1.69%)
Jan 03, 2020 36.94 38.11 36.87 37.88 44,600 +0.21(+0.56%)
Jan 02, 2020 37.96 38.03 37.58 37.67 11,228 -0.57(-1.49%)
Dec 31, 2019 39.00 39.32 38.24 38.24 27,200 -0.48(-1.24%)
Dec 30, 2019 38.47 38.81 38.07 38.72 32,617 +0.25(+0.65%)
Dec 27, 2019 37.85 38.48 37.85 38.47 26,000 +0.35(+0.92%)
Dec 26, 2019 38.00 38.22 37.55 38.12 10,842 +0.00(+0.00%)
Dec 24, 2019 38.00 38.21 37.80 38.12 47,700 -0.04(-0.10%)
Dec 23, 2019 38.97 39.14 38.12 38.16 34,334 -0.85(-2.18%)
Dec 20, 2019 39.56 39.57 38.86 39.01 61,600 -0.68(-1.71%)
Dec 19, 2019 39.64 39.76 39.40 39.69 21,715 +0.04(+0.10%)
Dec 18, 2019 40.12 40.12 39.15 39.65 28,220 -0.24(-0.60%)
Dec 17, 2019 39.73 40.17 39.34 39.89 28,339 -0.06(-0.15%)
Dec 16, 2019 40.27 40.34 39.74 39.95 22,511 -1.15(-2.80%)
Dec 13, 2019 40.26 41.19 39.80 41.10 29,600 +0.70(+1.73%)
Dec 12, 2019 41.89 42.16 40.30 40.40 68,158 -1.70(-4.04%)
Dec 11, 2019 42.09 42.21 41.55 42.10 46,627 +0.10(+0.24%)
Dec 10, 2019 41.87 42.29 41.67 42.00 17,514 -0.13(-0.31%)
Dec 09, 2019 42.60 42.65 41.76 42.13 34,682 +0.17(+0.40%)
Dec 06, 2019 43.28 43.28 41.80 41.96 56,700 -1.79(-4.09%)
Dec 05, 2019 42.80 44.01 42.61 43.75 51,595 +0.50(+1.16%)
Dec 04, 2019 44.06 44.09 43.02 43.25 80,419 -1.42(-3.18%)
Dec 03, 2019 44.05 44.95 44.05 44.67 63,893 +1.25(+2.88%)
Dec 02, 2019 43.10 43.47 42.58 43.42 95,105 +0.02(+0.05%)
Nov 29, 2019 43.40 43.65 43.10 43.40 31,900 +0.82(+1.93%)
Nov 27, 2019 42.71 43.22 42.41 42.58 27,100 -0.21(-0.49%)
Nov 26, 2019 42.13 43.00 42.00 42.79 39,226 +0.86(+2.05%)
Nov 25, 2019 42.20 42.42 41.91 41.93 31,689 -0.20(-0.47%)
Nov 22, 2019 41.77 42.17 41.35 42.13 28,300 +0.26(+0.62%)
Nov 21, 2019 43.04 43.09 41.76 41.87 59,723 -1.36(-3.15%)
Nov 20, 2019 44.26 44.65 42.60 43.23 51,661 -0.93(-2.11%)
Nov 19, 2019 43.20 44.16 43.13 44.16 32,421 +1.29(+3.01%)
Nov 18, 2019 42.00 43.10 42.00 42.87 22,862 +1.15(+2.76%)
Nov 15, 2019 42.19 42.19 41.49 41.72 19,500 -0.74(-1.74%)
Nov 14, 2019 42.16 42.79 41.79 42.46 14,845 +0.24(+0.57%)
Nov 13, 2019 42.42 42.49 41.97 42.22 16,873 +0.45(+1.08%)
Nov 12, 2019 41.20 42.13 40.74 41.77 13,562 +0.51(+1.24%)
Nov 11, 2019 41.64 41.82 41.02 41.26 15,645 +0.50(+1.23%)
Nov 08, 2019 41.00 41.58 40.71 40.76 22,000 +0.35(+0.87%)
Nov 07, 2019 40.72 40.98 40.18 40.41 29,441 -1.26(-3.02%)
Nov 06, 2019 40.06 41.88 40.06 41.67 46,026 +1.79(+4.49%)
Nov 05, 2019 39.98 40.23 39.43 39.88 34,026 -0.31(-0.77%)
Nov 04, 2019 42.00 42.00 39.95 40.19 43,904 -2.61(-6.10%)
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.