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 (%)
Aug 31, 2020 41.54 43.32 41.36 43.32 35,344 +1.95(+4.71%)
Aug 28, 2020 42.78 43.00 41.24 41.37 20,400 -1.54(-3.59%)
Aug 27, 2020 43.11 44.00 42.57 42.91 35,741 -0.25(-0.58%)
Aug 26, 2020 41.56 43.24 41.56 43.16 51,866 +1.86(+4.50%)
Aug 25, 2020 39.56 41.71 39.56 41.30 27,032 +1.00(+2.48%)
Aug 24, 2020 42.05 42.53 39.86 40.30 62,656 -2.32(-5.44%)
Aug 21, 2020 42.49 43.36 42.22 42.62 72,700 +0.62(+1.48%)
Aug 20, 2020 41.36 42.00 41.10 42.00 72,482 +1.73(+4.30%)
Aug 19, 2020 39.78 40.49 39.15 40.27 47,400 +0.84(+2.13%)
Aug 18, 2020 38.68 39.59 37.99 39.43 73,703 +1.09(+2.84%)
Aug 17, 2020 38.09 38.80 38.09 38.34 63,658 +0.41(+1.08%)
Aug 14, 2020 39.15 39.54 37.92 37.93 72,500 -0.78(-2.01%)
Aug 13, 2020 37.73 38.88 37.33 38.71 44,934 +1.40(+3.75%)
Aug 12, 2020 36.83 38.11 36.56 37.31 56,861 -0.85(-2.23%)
Aug 11, 2020 36.52 38.30 35.57 38.16 121,193 +0.26(+0.69%)
Aug 10, 2020 39.68 39.80 37.85 37.90 81,400 -2.43(-6.03%)
Aug 07, 2020 41.55 42.00 40.21 40.33 68,600 -0.22(-0.54%)
Aug 06, 2020 40.45 40.83 39.76 40.55 47,379 +0.48(+1.20%)
Aug 05, 2020 39.45 40.75 39.06 40.07 92,326 -0.91(-2.22%)
Aug 04, 2020 43.33 43.33 40.75 40.98 103,805 -2.02(-4.70%)
Aug 03, 2020 43.44 44.06 42.58 43.00 113,783 -0.41(-0.94%)
Jul 31, 2020 44.00 45.11 43.37 43.41 129,400 +0.45(+1.05%)
Jul 30, 2020 41.83 43.68 41.64 42.96 123,732 +3.04(+7.62%)
Jul 29, 2020 41.55 41.97 39.90 39.92 97,016 -1.72(-4.13%)
Jul 28, 2020 40.49 41.79 40.11 41.64 88,847 +1.37(+3.40%)
Jul 27, 2020 40.46 41.46 40.00 40.27 115,573 -0.07(-0.17%)
Jul 24, 2020 39.71 40.57 38.78 40.34 75,700 +0.55(+1.38%)
Jul 23, 2020 40.22 40.90 39.50 39.79 81,140 -0.02(-0.05%)
Jul 22, 2020 39.61 40.88 39.61 39.81 103,600 +1.07(+2.76%)
Jul 21, 2020 42.75 42.83 38.18 38.74 222,072 -5.42(-12.27%)
Jul 20, 2020 42.83 44.19 42.22 44.16 47,481 +1.46(+3.42%)
Jul 17, 2020 41.61 42.94 40.46 42.70 68,300 +1.25(+3.02%)
Jul 16, 2020 41.46 42.69 40.50 41.45 133,562 +0.37(+0.90%)
Jul 15, 2020 41.00 42.33 40.60 41.08 100,533 -1.83(-4.26%)
Jul 14, 2020 46.59 47.12 42.76 42.91 96,199 -3.23(-7.00%)
Jul 13, 2020 45.07 46.73 44.50 46.14 116,832 +0.49(+1.07%)
Jul 10, 2020 49.40 49.40 45.55 45.65 91,200 -3.03(-6.22%)
Jul 09, 2020 44.90 48.68 44.81 48.68 131,859 +4.27(+9.61%)
Jul 08, 2020 44.28 45.11 42.94 44.41 69,529 -0.03(-0.07%)
Jul 07, 2020 42.92 44.50 42.70 44.44 82,543 +2.54(+6.06%)
Jul 06, 2020 40.91 42.88 40.19 41.90 66,344 -0.42(-0.99%)
Jul 02, 2020 41.77 42.41 40.37 42.32 55,700 -0.96(-2.22%)
Jul 01, 2020 41.19 43.31 39.92 43.28 93,919 +2.03(+4.92%)
Jun 30, 2020 43.99 44.77 40.79 41.25 97,062 -1.95(-4.51%)
Jun 29, 2020 44.35 44.60 42.51 43.20 67,507 -1.29(-2.90%)
Jun 26, 2020 42.35 44.84 42.35 44.49 121,500 +2.95(+7.10%)
Jun 25, 2020 43.90 44.41 41.23 41.54 47,512 -1.70(-3.93%)
Jun 24, 2020 40.07 43.70 40.07 43.24 122,482 +4.36(+11.21%)
Jun 23, 2020 38.16 39.15 37.63 38.88 53,257 -0.09(-0.23%)
Jun 22, 2020 39.98 40.54 38.75 38.97 74,663 -0.33(-0.84%)
Jun 19, 2020 36.03 39.30 35.75 39.30 96,200 +1.22(+3.20%)
Jun 18, 2020 39.95 40.30 37.47 38.08 52,920 -0.96(-2.46%)
Jun 17, 2020 36.65 39.05 36.65 39.04 128,060 +2.46(+6.72%)
Jun 16, 2020 35.16 38.81 35.05 36.58 187,385 -2.24(-5.77%)
Jun 15, 2020 42.74 43.00 38.12 38.82 438,818 -0.18(-0.46%)
Jun 12, 2020 37.82 41.35 36.91 39.00 212,100 -2.35(-5.68%)
Jun 11, 2020 39.80 41.38 37.77 41.35 226,172 +6.59(+18.96%)
Jun 10, 2020 32.33 34.76 32.33 34.76 158,764 +3.10(+9.79%)
Jun 09, 2020 31.27 32.34 31.17 31.66 132,938 +2.22(+7.54%)
Jun 08, 2020 30.22 31.50 29.43 29.44 149,555 -2.93(-9.05%)
Jun 05, 2020 34.42 34.51 31.75 32.37 188,400 -5.87(-15.35%)
Jun 04, 2020 38.76 39.63 37.99 38.24 56,395 -0.03(-0.08%)
Jun 03, 2020 39.77 39.77 37.93 38.27 118,589 -2.53(-6.20%)
Jun 02, 2020 42.49 42.49 40.75 40.80 77,066 -2.31(-5.36%)
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.