Ultrashort Oil & Gas Proshares (NY: DUG )

12.02 USD -0.59 (-4.68%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 12.67 12.71 12.02 12.02 455,352 -0.59(-4.68%)
May 14, 2021 13.21 13.21 12.51 12.61 466,651 -0.84(-6.25%)
May 13, 2021 13.41 13.79 12.97 13.45 513,846 +0.31(+2.36%)
May 12, 2021 13.11 13.23 12.36 13.14 591,313 -0.08(-0.61%)
May 11, 2021 13.17 13.44 12.78 13.22 527,885 +0.60(+4.75%)
May 10, 2021 12.33 12.62 11.92 12.62 393,534 +0.04(+0.32%)
May 07, 2021 13.37 13.41 12.57 12.58 332,428 -0.54(-4.12%)
May 06, 2021 13.19 13.70 13.10 13.12 241,516 -0.10(-0.76%)
May 05, 2021 13.47 13.99 13.14 13.22 418,327 -0.92(-6.51%)
May 04, 2021 14.11 14.44 13.90 14.14 316,833 -0.02(-0.14%)
May 03, 2021 14.68 14.70 14.08 14.16 324,655 -0.84(-5.60%)
Apr 30, 2021 14.63 15.02 14.26 15.00 363,100 +0.75(+5.26%)
Apr 29, 2021 14.18 14.57 13.86 14.25 338,677 -0.31(-2.13%)
Apr 28, 2021 15.37 15.37 14.41 14.56 323,683 -1.02(-6.55%)
Apr 27, 2021 15.90 15.98 15.50 15.58 202,738 -0.41(-2.56%)
Apr 26, 2021 16.24 16.24 15.73 15.99 222,533 -0.19(-1.17%)
Apr 23, 2021 16.50 16.64 16.06 16.18 146,500 -0.36(-2.18%)
Apr 22, 2021 16.02 16.59 16.02 16.54 430,117 +0.43(+2.67%)
Apr 21, 2021 17.01 17.09 16.05 16.11 248,632 -0.48(-2.89%)
Apr 20, 2021 16.04 16.89 16.00 16.59 316,040 +0.80(+5.10%)
Apr 19, 2021 15.54 16.02 15.41 15.79 139,187 +0.03(+0.16%)
Apr 16, 2021 15.34 15.82 15.19 15.76 199,600 +0.30(+1.94%)
Apr 15, 2021 15.15 15.60 15.15 15.46 162,192 +0.23(+1.51%)
Apr 14, 2021 15.89 15.89 14.82 15.23 361,556 -0.95(-5.87%)
Apr 13, 2021 16.28 16.47 15.99 16.18 241,023 -0.03(-0.19%)
Apr 12, 2021 15.67 16.28 15.47 16.21 222,318 +0.28(+1.76%)
Apr 09, 2021 15.81 16.08 15.50 15.93 123,900 +0.18(+1.14%)
Apr 08, 2021 15.50 16.07 15.50 15.75 166,699 +0.43(+2.81%)
Apr 07, 2021 15.44 15.54 15.20 15.32 157,645 -0.16(-1.03%)
Apr 06, 2021 15.30 15.50 14.82 15.48 194,994 +0.05(+0.32%)
Apr 05, 2021 14.78 15.56 14.78 15.43 235,434 +0.72(+4.89%)
Apr 01, 2021 15.34 15.51 14.70 14.71 404,700 -0.73(-4.73%)
Mar 31, 2021 15.33 15.58 15.21 15.44 175,250 +0.18(+1.18%)
Mar 30, 2021 15.35 15.48 14.97 15.26 265,849 +0.22(+1.46%)
Mar 29, 2021 14.94 15.36 14.77 15.04 207,031 +0.41(+2.80%)
Mar 26, 2021 14.90 15.22 14.63 14.63 346,800 -0.82(-5.31%)
Mar 25, 2021 15.98 16.55 15.35 15.45 410,073 -0.12(-0.77%)
Mar 24, 2021 15.87 15.87 15.12 15.57 482,332 -0.78(-4.77%)
Mar 23, 2021 16.52 16.68 15.67 16.35 322,487 +0.45(+2.83%)
Mar 22, 2021 15.70 15.93 15.56 15.90 258,261 +0.32(+2.05%)
Mar 19, 2021 15.65 16.02 15.12 15.58 357,900 -0.03(-0.19%)
Mar 18, 2021 14.54 15.74 14.50 15.61 434,613 +1.31(+9.16%)
Mar 17, 2021 14.71 14.87 14.21 14.30 246,076 -0.26(-1.79%)
Mar 16, 2021 14.22 14.69 14.18 14.56 299,557 +0.78(+5.66%)
Mar 15, 2021 13.56 14.09 13.49 13.78 354,524 +0.29(+2.15%)
Mar 12, 2021 13.51 13.68 13.26 13.49 153,200 -0.06(-0.44%)
Mar 11, 2021 13.49 13.60 13.10 13.55 377,488 -0.03(-0.22%)
Mar 10, 2021 14.24 14.36 13.47 13.58 243,341 -0.76(-5.30%)
Mar 09, 2021 13.89 14.44 13.59 14.34 378,939 +0.51(+3.69%)
Mar 08, 2021 13.59 14.22 13.45 13.83 561,560 -0.04(-0.29%)
Mar 05, 2021 14.18 14.90 13.81 13.87 753,400 -1.16(-7.72%)
Mar 04, 2021 15.51 15.73 14.41 15.03 720,495 -0.74(-4.69%)
Mar 03, 2021 15.95 15.95 15.03 15.77 397,154 -0.44(-2.71%)
Mar 02, 2021 16.03 16.21 15.68 16.21 281,994 +0.17(+1.06%)
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.