Advertisement
Advertisement
U.S. markets close in 5 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort Oil & Gas (DUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.15-0.89 (-5.22%)
As of 10:36AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202216.3216.5416.0916.1516.15723,773
Oct 03, 202217.7817.8016.8117.0417.04237,400
Sep 30, 202219.1519.4718.6019.0919.09104,700
Sep 29, 202219.1019.7818.7918.8718.87176,100
Sep 28, 202220.3520.4818.6318.7718.77152,500
Sep 27, 202220.4020.8819.8720.6620.66422,400
Sep 26, 202220.2421.1919.8921.1421.14200,300
Sep 23, 202218.9120.3818.9120.0520.051,116,200
Sep 22, 202216.9917.7016.8417.6917.69174,200
Sep 21, 202216.4817.4816.3417.4817.48184,600
Sep 20, 202216.9417.3616.8016.9816.98337,500
Sep 19, 202217.6817.7116.7016.7216.72318,100
Sep 16, 202216.1817.2216.1816.7616.76296,700
Sep 15, 202215.8616.2315.7116.0816.08279,000
Sep 14, 202215.9515.9515.0815.3015.30248,800
Sep 13, 202215.9016.4115.5116.3016.30298,000
Sep 12, 202215.6315.9215.2115.5215.52234,100
Sep 09, 202216.3916.5515.9316.0816.08270,500
Sep 08, 202217.0317.3216.7516.9116.91181,600
Sep 07, 202217.4717.7716.9817.1217.12239,800
Sep 06, 202216.1216.8716.0416.7516.75192,300
Sep 02, 202216.2616.6716.0316.4016.40197,000
Sep 01, 202216.7517.5116.7017.0817.08416,100
Aug 31, 202216.7216.9215.8016.3316.33423,700
Aug 30, 202215.5116.2815.5116.0816.08331,700
Aug 29, 202215.5415.5614.6415.0415.04162,900
Aug 26, 202215.1815.6014.8615.4615.46209,500
Aug 25, 202215.2115.4315.0115.1515.15223,900
Aug 24, 202215.8115.9015.3415.4115.41205,900
Aug 23, 202216.4216.4215.5215.7915.79287,600
Aug 22, 202217.1917.6716.7716.9716.97150,100
Aug 19, 202217.0017.1016.6816.9016.90500,700
Aug 18, 202217.3417.4916.7916.8316.83321,500
Aug 17, 202218.2418.3017.4317.7917.79230,100
Aug 16, 202217.9218.2517.5318.0618.06147,400
Aug 15, 202218.5018.8517.7817.9817.98545,800
Aug 12, 202217.9117.9717.3317.3517.35342,700
Aug 11, 202218.1818.3017.3017.6517.65567,100
Aug 10, 202219.1319.8218.6918.9018.90345,900
Aug 09, 202219.3719.4318.7619.2419.24264,400
Aug 08, 202220.1520.1519.5519.9519.95115,600
Aug 05, 202221.4821.5019.7820.1620.16269,700
Aug 04, 202219.8721.1219.7821.0021.00383,600
Aug 03, 202218.3119.8418.3119.5819.58312,000
Aug 02, 202218.6118.9018.2418.6118.61790,700
Aug 01, 202218.6118.9918.3218.5718.57513,100
Jul 29, 202218.8418.8417.7017.8317.83709,300
Jul 28, 202219.3520.2019.1019.5519.55366,100
Jul 27, 202220.3720.8619.5919.8319.83246,400
Jul 26, 202219.8620.9719.7820.7420.74360,700
Jul 25, 202221.5021.9220.3720.4220.42296,800
Jul 22, 202221.5022.2921.1422.0522.05243,400
Jul 21, 202221.9722.8521.6221.6521.65300,600
Jul 20, 202221.9022.0720.7820.9820.981,039,300
Jul 19, 202222.9122.9421.3621.4821.48749,300
Jul 18, 202222.7823.1022.1122.9122.91305,200
Jul 15, 202223.8924.7623.6723.8723.87337,900
Jul 14, 202225.4526.1524.6824.7124.71824,200
Jul 13, 202224.5024.5022.9823.8823.88645,700
Jul 12, 202224.1024.6323.6123.8323.83593,800
Jul 11, 202223.0323.5322.6022.9722.97608,800
Jul 08, 202221.9923.1021.8322.5222.52570,500
Jul 07, 202223.1223.1222.0922.4622.46524,700
Jul 06, 202224.1125.6423.1524.2824.28741,600
Jul 05, 202222.6024.3622.5023.4523.45896,500
Jul 01, 202221.8523.2321.5621.7321.73375,100
Jun 30, 202222.4622.7821.3822.3722.37521,600
Jun 29, 202219.5721.5819.4421.4621.46681,000
Jun 28, 202220.1520.7619.4520.0820.08624,600
Jun 27, 202222.1222.1220.9021.2021.20588,800
Jun 24, 202222.5123.0621.6322.4822.48449,100
Jun 23, 202221.5223.9321.1823.2923.29597,100
Jun 22, 202221.9622.1521.0221.7221.72378,000
Jun 21, 202221.2421.2419.7320.0220.02416,200
Jun 17, 202220.4222.8120.1922.3522.351,066,500
Jun 16, 202219.0220.4518.9420.1920.19785,600
Jun 15, 202217.5718.7017.3218.1418.14444,400
Jun 14, 202216.8017.9116.3517.4317.43672,300
Jun 13, 202216.8118.0816.7517.5017.501,176,900
Jun 10, 202215.6116.1715.2215.8415.84633,700
Jun 09, 202214.8815.3314.7315.3115.31351,100
Jun 08, 202214.5214.7914.3214.6514.65391,900
Jun 07, 202215.6815.6814.6314.6314.63398,600
Jun 06, 202215.4915.8015.4315.6415.64220,500
Jun 03, 202216.0416.0415.5115.6115.61304,200
Jun 02, 202216.2016.3315.8316.0316.03397,400
Jun 01, 202216.1716.4315.7315.9815.98254,600
May 31, 202215.6016.6915.3916.5616.56519,700
May 27, 202216.7916.8616.0216.0216.02205,300
May 26, 202216.8616.8616.4216.6616.66549,500
May 25, 202217.6817.6917.0117.0717.07269,400
May 24, 202218.3318.6117.6817.8217.82438,800
May 23, 202218.4618.7017.8217.9117.91669,500
May 20, 202218.7819.7118.2418.9218.92236,000
May 19, 202219.8219.8218.4819.1319.13289,500
May 18, 202217.8819.4117.8019.0019.00425,000
May 17, 202218.1218.3817.8618.0718.07563,400
May 16, 202219.4219.4218.1518.5618.56385,300
May 13, 202220.2720.3319.3519.5119.51197,200
May 12, 202221.2222.2320.9620.9720.97241,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement