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 (%)
Sep 30, 2020 57.02 58.02 55.26 57.44 151,736 +0.34(+0.60%)
Sep 29, 2020 54.45 58.19 54.45 57.10 78,830 +2.73(+5.02%)
Sep 28, 2020 55.30 55.30 53.00 54.37 102,718 -2.55(-4.48%)
Sep 25, 2020 57.77 58.59 56.20 56.92 106,500 +0.08(+0.14%)
Sep 24, 2020 57.38 59.40 55.01 56.84 262,837 -0.28(-0.49%)
Sep 23, 2020 52.12 57.12 51.74 57.12 107,013 +4.78(+9.13%)
Sep 22, 2020 51.01 52.52 49.81 52.34 74,801 +1.04(+2.03%)
Sep 21, 2020 50.50 52.93 50.49 51.30 117,629 +3.08(+6.39%)
Sep 18, 2020 47.94 49.25 47.36 48.22 92,200 +0.96(+2.03%)
Sep 17, 2020 49.18 49.75 47.18 47.26 107,456 +0.07(+0.15%)
Sep 16, 2020 50.35 51.29 45.92 47.19 210,577 -4.29(-8.33%)
Sep 15, 2020 49.61 51.77 49.21 51.48 169,852 +0.81(+1.60%)
Sep 14, 2020 51.35 51.87 49.84 50.67 76,700 -0.75(-1.46%)
Sep 11, 2020 51.47 52.38 50.91 51.42 163,200 -0.22(-0.43%)
Sep 10, 2020 48.16 51.71 47.86 51.64 179,846 +3.50(+7.27%)
Sep 09, 2020 47.72 48.43 47.22 48.14 79,083 -0.58(-1.19%)
Sep 08, 2020 47.22 49.66 47.00 48.72 95,531 +3.42(+7.54%)
Sep 04, 2020 44.41 46.40 43.72 45.30 97,900 +0.24(+0.54%)
Sep 03, 2020 44.79 45.50 42.81 45.06 114,482 +0.83(+1.88%)
Sep 02, 2020 44.36 44.69 43.37 44.23 52,640 +0.33(+0.76%)
Sep 01, 2020 43.74 44.60 43.45 43.90 30,618 +0.58(+1.33%)
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%)
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.