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 (%)
Dec 31, 2020 28.83 28.83 28.83 70,888 +0.40(+1.41%)
Dec 30, 2020 29.36 29.36 27.88 28.43 70,888 -0.97(-3.30%)
Dec 29, 2020 28.72 29.58 28.48 29.40 79,944 +0.43(+1.48%)
Dec 28, 2020 28.29 29.10 27.71 28.97 68,926 +0.34(+1.19%)
Dec 24, 2020 28.20 29.12 28.20 28.63 45,200 +0.33(+1.17%)
Dec 23, 2020 29.09 29.09 27.48 28.30 120,041 -1.30(-4.39%)
Dec 22, 2020 28.93 29.61 28.57 29.60 124,298 +0.96(+3.35%)
Dec 21, 2020 29.76 30.20 28.22 28.64 147,452 +0.99(+3.58%)
Dec 18, 2020 26.99 28.02 26.63 27.65 84,600 +0.85(+3.17%)
Dec 17, 2020 25.98 27.08 25.98 26.80 80,405 +0.31(+1.17%)
Dec 16, 2020 26.06 26.87 25.97 26.49 115,231 +0.19(+0.72%)
Dec 15, 2020 27.05 27.57 26.06 26.30 96,945 -1.09(-3.98%)
Dec 14, 2020 24.85 27.50 24.73 27.39 200,363 +1.74(+6.78%)
Dec 11, 2020 25.44 26.28 25.38 25.65 160,300 +0.63(+2.52%)
Dec 10, 2020 26.48 26.62 24.49 25.02 710,308 -1.60(-6.01%)
Dec 09, 2020 26.11 27.33 25.40 26.62 874,548 -0.11(-0.41%)
Dec 08, 2020 28.24 28.28 26.25 26.73 244,069 -0.87(-3.15%)
Dec 07, 2020 27.02 28.02 26.88 27.60 158,769 +1.24(+4.70%)
Dec 04, 2020 28.39 28.39 26.36 26.36 264,100 -3.15(-10.67%)
Dec 03, 2020 29.81 30.46 28.83 29.51 151,666 -0.67(-2.22%)
Dec 02, 2020 32.51 32.55 29.20 30.18 123,272 -1.96(-6.10%)
Dec 01, 2020 30.66 32.26 30.38 32.14 172,337 -0.20(-0.62%)
Nov 30, 2020 29.70 32.44 29.70 32.34 161,400 +3.12(+10.68%)
Nov 27, 2020 28.85 29.59 28.46 29.22 46,300 +0.65(+2.28%)
Nov 25, 2020 27.78 28.86 27.78 28.57 122,200 +1.17(+4.27%)
Nov 24, 2020 28.58 28.87 27.22 27.40 200,767 -3.01(-9.90%)
Nov 23, 2020 34.21 34.21 30.35 30.41 276,794 -4.88(-13.83%)
Nov 20, 2020 35.29 35.67 34.82 35.29 43,500 +0.33(+0.94%)
Nov 19, 2020 36.37 37.33 34.82 34.96 77,025 -1.17(-3.24%)
Nov 18, 2020 33.74 36.13 33.50 36.13 130,242 +1.86(+5.43%)
Nov 17, 2020 36.33 36.72 34.24 34.27 119,039 -0.83(-2.36%)
Nov 16, 2020 36.64 37.80 34.89 35.10 277,147 -4.94(-12.34%)
Nov 13, 2020 42.75 42.75 39.70 40.04 183,600 -3.23(-7.46%)
Nov 12, 2020 41.90 43.98 40.85 43.27 144,118 +2.78(+6.87%)
Nov 11, 2020 39.02 41.16 38.87 40.49 125,790 +0.46(+1.15%)
Nov 10, 2020 41.57 42.62 40.03 40.03 135,500 -2.47(-5.81%)
Nov 09, 2020 46.48 46.48 39.95 42.50 250,469 -15.78(-27.08%)
Nov 06, 2020 56.25 58.64 54.74 58.28 75,500 +2.23(+3.98%)
Nov 05, 2020 55.99 56.27 54.00 56.05 53,489 -0.24(-0.43%)
Nov 04, 2020 56.37 58.98 53.59 56.29 89,068 +0.10(+0.17%)
Nov 03, 2020 53.54 57.12 53.45 56.20 91,987 +0.61(+1.11%)
Nov 02, 2020 58.34 59.97 54.09 55.58 124,649 -4.16(-6.96%)
Oct 30, 2020 61.09 62.41 59.54 59.74 107,400 -0.40(-0.67%)
Oct 29, 2020 65.37 67.07 59.72 60.14 117,185 -3.83(-5.99%)
Oct 28, 2020 62.32 64.28 61.12 63.97 220,916 +4.84(+8.19%)
Oct 27, 2020 57.90 59.36 57.87 59.13 70,091 +1.49(+2.59%)
Oct 26, 2020 55.99 58.61 55.76 57.64 80,240 +3.70(+6.86%)
Oct 23, 2020 52.67 54.96 52.35 53.94 65,400 +0.50(+0.94%)
Oct 22, 2020 57.71 58.52 53.27 53.44 65,111 -4.72(-8.12%)
Oct 21, 2020 56.69 58.16 56.15 58.16 54,290 +2.21(+3.95%)
Oct 20, 2020 56.33 57.42 55.10 55.95 70,390 -1.47(-2.56%)
Oct 19, 2020 54.61 57.48 54.30 57.42 40,110 +2.29(+4.15%)
Oct 16, 2020 53.34 55.22 53.09 55.13 71,200 +2.24(+4.24%)
Oct 15, 2020 56.21 56.94 52.80 52.89 94,698 -1.33(-2.45%)
Oct 14, 2020 54.42 54.42 51.68 54.22 45,827 -0.30(-0.55%)
Oct 13, 2020 53.00 54.83 52.50 54.52 59,675 +1.55(+2.93%)
Oct 12, 2020 53.41 54.69 52.65 52.97 46,280 -0.40(-0.75%)
Oct 09, 2020 50.81 53.47 50.63 53.37 89,200 +1.58(+3.04%)
Oct 08, 2020 54.72 55.22 51.73 51.79 116,743 -4.15(-7.41%)
Oct 07, 2020 57.25 58.24 55.69 55.94 46,796 -1.74(-3.02%)
Oct 06, 2020 54.50 57.80 53.78 57.68 87,940 +1.62(+2.89%)
Oct 05, 2020 58.44 58.82 56.02 56.06 51,352 -3.65(-6.11%)
Oct 02, 2020 64.30 64.30 58.73 59.71 159,200 -1.25(-2.05%)
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.