NYSEArca - Delayed Quote USD

ProShares UltraShort Energy (DUG)

9.05 -0.20 (-2.16%)
At close: April 19 at 4:00 PM EDT
9.00 -0.05 (-0.55%)
After hours: April 19 at 4:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.25 9.25 8.92 9.05 9.05 201,710
Apr 18, 2024 9.16 9.32 9.09 9.25 9.25 148,500
Apr 17, 2024 9.20 9.31 9.01 9.19 9.19 166,500
Apr 16, 2024 9.00 9.26 8.95 9.13 9.13 138,800
Apr 15, 2024 8.71 8.99 8.65 8.94 8.94 192,500
Apr 12, 2024 8.41 8.87 8.31 8.81 8.81 310,900
Apr 11, 2024 8.46 8.75 8.46 8.54 8.54 124,100
Apr 10, 2024 8.61 8.67 8.44 8.49 8.49 96,700
Apr 9, 2024 8.49 8.66 8.44 8.54 8.54 100,600
Apr 8, 2024 8.42 8.58 8.40 8.56 8.56 78,600
Apr 5, 2024 8.57 8.65 8.38 8.44 8.44 145,000
Apr 4, 2024 8.61 8.69 8.52 8.63 8.63 178,400
Apr 3, 2024 8.69 8.71 8.58 8.59 8.59 132,100
Apr 2, 2024 8.84 8.95 8.71 8.72 8.72 102,400
Apr 1, 2024 9.05 9.21 8.91 8.96 8.96 128,500
Mar 28, 2024 9.20 9.28 9.07 9.09 9.09 125,300
Mar 27, 2024 9.52 9.52 9.30 9.30 9.30 66,700
Mar 26, 2024 9.29 9.49 9.26 9.45 9.45 74,700
Mar 25, 2024 9.41 9.41 9.19 9.31 9.31 104,000
Mar 22, 2024 9.39 9.52 9.39 9.49 9.49 75,600
Mar 21, 2024 9.51 9.56 9.40 9.43 9.43 78,600
Mar 20, 2024 0.07 Dividend
Mar 20, 2024 9.63 9.64 9.48 9.52 9.52 82,200
Mar 19, 2024 9.85 9.85 9.57 9.59 9.52 166,200
Mar 18, 2024 9.80 9.95 9.73 9.79 9.72 143,900
Mar 15, 2024 9.99 9.99 9.73 9.85 9.78 127,100
Mar 14, 2024 10.05 10.10 9.91 9.91 9.84 165,000
Mar 13, 2024 10.28 10.28 10.01 10.13 10.06 134,900
Mar 12, 2024 10.38 10.54 10.36 10.43 10.35 498,900
Mar 11, 2024 10.62 10.77 10.41 10.41 10.34 178,100
Mar 8, 2024 10.72 10.75 10.62 10.63 10.55 117,400
Mar 7, 2024 10.82 10.83 10.57 10.68 10.60 171,800
Mar 6, 2024 10.75 10.90 10.63 10.85 10.77 435,000
Mar 5, 2024 11.09 11.13 10.79 10.93 10.85 708,500
Mar 4, 2024 10.87 11.10 10.85 11.09 11.01 682,500
Mar 1, 2024 11.06 11.06 10.75 10.85 10.77 731,100
Feb 29, 2024 11.11 11.21 11.03 11.11 11.03 95,900
Feb 28, 2024 11.21 11.28 10.96 11.20 11.12 125,400
Feb 27, 2024 11.00 11.25 10.95 11.14 11.06 720,400
Feb 26, 2024 11.17 11.24 10.90 11.05 10.97 594,200
Feb 23, 2024 11.16 11.32 11.05 11.10 11.02 583,000
Feb 22, 2024 11.15 11.23 10.89 10.99 10.91 511,700
Feb 21, 2024 11.34 11.34 10.98 11.00 10.92 104,000
Feb 20, 2024 11.16 11.44 11.16 11.41 11.33 77,600
Feb 16, 2024 11.14 11.26 11.04 11.22 11.14 104,100
Feb 15, 2024 11.85 11.85 11.13 11.20 11.12 133,400
Feb 14, 2024 11.65 11.96 11.58 11.82 11.73 129,000
Feb 13, 2024 11.55 11.95 11.49 11.78 11.70 123,500
Feb 12, 2024 11.66 11.69 11.50 11.58 11.50 79,500
Feb 9, 2024 11.42 11.84 11.34 11.81 11.73 73,100
Feb 8, 2024 11.66 11.66 11.39 11.45 11.37 103,100
Feb 7, 2024 11.59 11.88 11.59 11.71 11.63 96,900
Feb 6, 2024 11.72 11.81 11.52 11.73 11.65 89,500
Feb 5, 2024 11.85 12.05 11.68 11.80 11.72 81,300
Feb 2, 2024 11.62 11.95 11.57 11.74 11.66 133,500
Feb 1, 2024 11.62 11.99 11.53 11.79 11.71 125,000
Jan 31, 2024 11.33 11.77 11.31 11.77 11.69 146,200
Jan 30, 2024 11.82 11.87 11.34 11.35 11.27 126,700
Jan 29, 2024 11.56 11.81 11.54 11.59 11.51 118,500
Jan 26, 2024 11.70 11.90 11.54 11.54 11.46 102,300
Jan 25, 2024 12.07 12.23 11.70 11.71 11.63 107,100
Jan 24, 2024 12.48 12.59 12.23 12.25 12.16 89,600
Jan 23, 2024 12.68 12.70 12.40 12.58 12.49 132,900
Jan 22, 2024 12.77 12.95 12.60 12.65 12.56 169,400
Jan 19, 2024 12.84 12.91 12.74 12.74 12.65 114,000
Jan 18, 2024 12.73 13.10 12.73 12.82 12.73 155,500
Jan 17, 2024 12.82 12.85 12.51 12.77 12.68 98,000
Jan 16, 2024 12.05 12.55 12.05 12.54 12.45 83,900
Jan 12, 2024 11.86 12.12 11.79 11.97 11.88 100,200
Jan 11, 2024 12.18 12.34 12.12 12.28 12.19 109,500
Jan 10, 2024 12.02 12.39 12.02 12.29 12.20 74,400
Jan 9, 2024 11.59 12.10 11.59 12.05 11.96 155,600
Jan 8, 2024 11.79 12.10 11.65 11.67 11.59 174,800
Jan 5, 2024 11.25 11.51 11.21 11.39 11.31 99,500
Jan 4, 2024 10.89 11.42 10.81 11.40 11.32 126,800
Jan 3, 2024 11.34 11.47 10.95 11.03 10.95 111,400
Jan 2, 2024 11.45 11.48 11.19 11.37 11.29 713,700
Dec 29, 2023 11.52 11.70 11.52 11.63 11.55 69,800
Dec 28, 2023 11.36 11.58 11.28 11.58 11.50 80,400
Dec 27, 2023 11.10 11.30 11.06 11.22 11.14 349,000
Dec 26, 2023 11.14 11.18 11.01 11.12 11.04 424,100
Dec 22, 2023 11.17 11.34 11.12 11.32 11.24 629,600
Dec 21, 2023 11.47 11.58 11.35 11.37 11.29 104,900
Dec 20, 2023 0.17 Dividend
Dec 20, 2023 11.17 11.47 11.05 11.45 11.37 650,000
Dec 19, 2023 11.62 11.68 11.39 11.41 11.16 202,100
Dec 18, 2023 11.51 11.69 11.34 11.69 11.44 89,100
Dec 15, 2023 11.88 12.05 11.84 11.86 11.60 110,100
Dec 14, 2023 12.18 12.19 11.71 11.74 11.49 239,700
Dec 13, 2023 12.81 12.91 12.46 12.47 12.20 154,300
Dec 12, 2023 12.70 12.95 12.68 12.81 12.53 306,700
Dec 11, 2023 12.49 12.58 12.39 12.45 12.18 114,400
Dec 8, 2023 12.61 12.65 12.42 12.50 12.23 136,000
Dec 7, 2023 12.51 12.86 12.36 12.78 12.50 144,700
Dec 6, 2023 12.39 12.67 12.21 12.62 12.35 246,100
Dec 5, 2023 11.82 12.22 11.78 12.21 11.95 170,500
Dec 4, 2023 11.95 11.96 11.67 11.79 11.54 83,300
Dec 1, 2023 11.91 11.92 11.42 11.70 11.45 148,500
Nov 30, 2023 11.78 12.08 11.46 11.81 11.56 143,200
Nov 29, 2023 11.58 12.03 11.58 11.97 11.71 122,300
Nov 28, 2023 11.73 11.81 11.57 11.77 11.52 82,800
Nov 27, 2023 11.83 11.98 11.75 11.77 11.52 89,300
Nov 24, 2023 11.81 11.81 11.52 11.69 11.44 85,500
Nov 22, 2023 12.23 12.36 11.77 11.78 11.53 139,400
Nov 21, 2023 11.81 11.98 11.73 11.75 11.50 97,700
Nov 20, 2023 11.65 11.70 11.51 11.68 11.43 97,800
Nov 17, 2023 12.01 12.06 11.57 11.74 11.49 168,800
Nov 16, 2023 12.01 12.47 11.93 12.24 11.98 158,800
Nov 15, 2023 11.77 11.79 11.48 11.76 11.51 1,093,600
Nov 14, 2023 11.84 11.87 11.66 11.73 11.48 203,400
Nov 13, 2023 12.05 12.13 11.88 11.92 11.66 96,100
Nov 10, 2023 12.12 12.33 12.03 12.10 11.84 134,600
Nov 9, 2023 12.12 12.37 12.05 12.36 12.09 144,700
Nov 8, 2023 12.09 12.28 11.95 12.26 12.00 748,400
Nov 7, 2023 11.71 12.07 11.71 11.98 11.72 177,300
Nov 6, 2023 11.10 11.52 11.06 11.46 11.21 127,700
Nov 3, 2023 10.97 11.33 10.97 11.20 10.96 138,800
Nov 2, 2023 11.61 11.75 10.96 10.99 10.75 225,200
Nov 1, 2023 11.54 11.69 11.35 11.66 11.41 116,200
Oct 31, 2023 11.63 11.87 11.57 11.61 11.36 146,500
Oct 30, 2023 11.68 11.90 11.52 11.67 11.42 219,600
Oct 27, 2023 11.26 11.83 11.18 11.75 11.50 182,900
Oct 26, 2023 11.20 11.43 11.12 11.20 10.96 205,200
Oct 25, 2023 10.99 11.15 10.88 11.04 10.80 351,400
Oct 24, 2023 10.67 10.99 10.65 10.99 10.75 205,700
Oct 23, 2023 10.51 10.78 10.47 10.70 10.47 240,900
Oct 20, 2023 10.07 10.42 9.99 10.34 10.12 252,400
Oct 19, 2023 10.03 10.22 9.86 10.00 9.78 209,900
Oct 18, 2023 10.07 10.10 9.89 9.98 9.76 224,600
Oct 17, 2023 10.23 10.29 10.09 10.16 9.94 156,200
Oct 16, 2023 10.38 10.56 10.31 10.34 10.12 109,000
Oct 13, 2023 10.64 10.70 10.39 10.49 10.26 250,400
Oct 12, 2023 10.73 11.08 10.73 10.96 10.72 120,800
Oct 11, 2023 10.98 11.24 10.96 10.98 10.74 251,600
Oct 10, 2023 10.73 10.83 10.58 10.72 10.49 128,000
Oct 9, 2023 10.83 11.03 10.64 10.73 10.50 251,000
Oct 6, 2023 11.58 11.89 11.28 11.50 11.25 317,200
Oct 5, 2023 11.78 11.78 11.43 11.63 11.38 341,400
Oct 4, 2023 11.07 11.68 11.07 11.51 11.26 401,300
Oct 3, 2023 10.92 11.00 10.78 10.79 10.56 240,400
Oct 2, 2023 10.35 10.92 10.35 10.76 10.53 269,400
Sep 29, 2023 9.96 10.44 9.92 10.36 10.14 298,300
Sep 28, 2023 10.01 10.11 9.85 9.98 9.76 147,500
Sep 27, 2023 10.23 10.33 9.91 9.97 9.76 391,400
Sep 26, 2023 10.51 10.59 10.37 10.49 10.26 127,600
Sep 25, 2023 10.67 10.67 10.34 10.38 10.16 127,300
Sep 22, 2023 10.50 10.65 10.38 10.64 10.41 167,800
Sep 21, 2023 10.25 10.70 10.20 10.68 10.45 208,600
Sep 20, 2023 0.08 Dividend
Sep 20, 2023 10.26 10.38 10.06 10.37 10.15 138,700
Sep 19, 2023 9.93 10.37 9.90 10.26 9.96 230,500
Sep 18, 2023 10.04 10.19 9.99 10.08 9.79 148,500
Sep 15, 2023 10.10 10.22 9.94 10.22 9.92 192,100
Sep 14, 2023 10.01 10.02 9.87 9.95 9.66 221,400
Sep 13, 2023 10.01 10.27 10.00 10.17 9.87 139,700
Sep 12, 2023 10.28 10.34 10.01 10.04 9.75 161,300
Sep 11, 2023 10.10 10.59 10.04 10.51 10.20 144,900
Sep 8, 2023 10.35 10.35 10.09 10.23 9.93 90,700
Sep 7, 2023 10.40 10.47 10.30 10.43 10.13 206,800
Sep 6, 2023 10.47 10.56 10.30 10.42 10.12 121,100
Sep 5, 2023 10.38 10.42 10.20 10.42 10.12 256,400
Sep 1, 2023 10.75 10.75 10.50 10.54 10.23 152,000
Aug 31, 2023 10.89 11.11 10.89 10.95 10.63 116,800
Aug 30, 2023 10.98 11.03 10.92 10.98 10.66 72,200
Aug 29, 2023 11.08 11.29 11.05 11.07 10.75 90,100
Aug 28, 2023 11.20 11.26 10.96 11.12 10.80 109,200
Aug 25, 2023 11.39 11.55 11.16 11.27 10.94 133,900
Aug 24, 2023 11.49 11.55 11.26 11.51 11.17 80,500
Aug 23, 2023 11.50 11.70 11.31 11.34 11.01 108,000
Aug 22, 2023 11.09 11.28 10.99 11.28 10.95 72,300
Aug 21, 2023 10.85 11.24 10.81 11.08 10.76 51,200
Aug 18, 2023 11.27 11.33 10.94 10.95 10.63 107,600
Aug 17, 2023 11.14 11.16 10.85 11.15 10.82 169,700
Aug 16, 2023 11.16 11.44 10.98 11.43 11.10 137,600
Aug 15, 2023 10.95 11.27 10.92 11.22 10.89 295,400
Aug 14, 2023 10.77 10.92 10.70 10.78 10.47 126,700
Aug 11, 2023 11.03 11.03 10.66 10.67 10.36 160,900
Aug 10, 2023 10.98 11.15 10.75 11.03 10.71 87,200
Aug 9, 2023 11.12 11.19 10.80 11.03 10.71 194,000
Aug 8, 2023 11.75 11.94 11.29 11.29 10.96 218,400
Aug 7, 2023 11.28 11.46 11.26 11.39 11.06 46,200
Aug 4, 2023 11.31 11.43 11.07 11.43 11.10 147,100
Aug 3, 2023 11.59 11.73 11.24 11.45 11.12 159,700
Aug 2, 2023 11.53 11.85 11.44 11.66 11.32 180,600
Aug 1, 2023 11.38 11.61 11.34 11.37 11.04 103,500
Jul 31, 2023 11.53 11.53 11.20 11.26 10.93 469,300
Jul 28, 2023 11.76 12.03 11.70 11.71 11.37 112,200
Jul 27, 2023 11.50 11.82 11.39 11.75 11.41 101,500
Jul 26, 2023 11.79 11.83 11.51 11.60 11.26 190,500
Jul 25, 2023 11.75 11.87 11.48 11.61 11.27 117,400
Jul 24, 2023 12.00 12.00 11.56 11.73 11.39 168,000
Jul 21, 2023 12.28 12.39 12.11 12.13 11.78 134,300
Jul 20, 2023 12.42 12.53 12.29 12.33 11.97 140,600
Jul 19, 2023 12.75 12.81 12.47 12.62 12.25 68,600
Jul 18, 2023 13.11 13.12 12.50 12.76 12.39 95,800
Jul 17, 2023 13.00 13.13 12.91 13.02 12.64 106,200
Jul 14, 2023 12.45 13.01 12.45 13.00 12.62 245,500
Jul 13, 2023 12.22 12.53 12.10 12.31 11.95 81,800
Jul 12, 2023 12.28 12.35 12.07 12.22 11.86 238,500
Jul 11, 2023 12.90 12.92 12.40 12.42 12.06 627,600
Jul 10, 2023 13.29 13.29 12.94 13.03 12.65 1,073,500
Jul 7, 2023 13.95 13.95 12.94 13.19 12.81 459,600
Jul 6, 2023 13.48 13.97 13.30 13.78 13.38 324,800
Jul 5, 2023 12.89 13.32 12.89 13.17 12.79 120,500
Jul 3, 2023 13.02 13.12 12.85 13.03 12.65 212,800
Jun 30, 2023 13.05 13.27 12.96 13.12 12.74 652,200
Jun 29, 2023 13.51 13.60 13.25 13.25 12.86 85,500
Jun 28, 2023 13.85 14.10 13.52 13.56 13.16 85,100
Jun 27, 2023 13.90 14.08 13.72 13.82 13.42 35,600
Jun 26, 2023 14.40 14.42 13.72 13.90 13.49 85,000
Jun 23, 2023 14.50 14.62 14.33 14.39 13.97 134,100
Jun 22, 2023 14.09 14.29 14.04 14.18 13.77 116,800
Jun 21, 2023 0.11 Dividend
Jun 21, 2023 14.11 14.15 13.58 13.79 13.39 133,900
Jun 20, 2023 13.69 14.33 13.69 14.14 13.62 488,500
Jun 16, 2023 13.42 13.59 13.32 13.53 13.03 159,100
Jun 15, 2023 13.71 13.71 13.28 13.50 13.00 571,700
Jun 14, 2023 13.27 13.96 13.11 13.78 13.27 170,400
Jun 13, 2023 13.30 13.49 12.96 13.49 12.99 83,500
Jun 12, 2023 13.73 13.78 13.36 13.59 13.09 137,000
Jun 9, 2023 13.19 13.40 13.10 13.34 12.85 86,700
Jun 8, 2023 13.03 13.62 12.99 13.20 12.71 186,900
Jun 7, 2023 13.71 13.71 13.05 13.08 12.60 162,100
Jun 6, 2023 14.38 14.38 13.79 13.80 13.29 109,000
Jun 5, 2023 13.44 14.06 13.42 14.01 13.49 122,400
Jun 2, 2023 14.19 14.36 13.70 13.83 13.32 151,900
Jun 1, 2023 15.05 15.23 14.39 14.72 14.18 182,500
May 31, 2023 14.95 15.18 14.83 15.09 14.53 243,700
May 30, 2023 14.71 14.88 14.55 14.55 14.01 168,300
May 26, 2023 14.04 14.41 13.91 14.27 13.74 168,700
May 25, 2023 14.04 14.40 14.02 14.18 13.66 233,000
May 24, 2023 13.60 13.89 13.47 13.65 13.15 203,700
May 23, 2023 13.81 13.87 13.46 13.78 13.27 170,200
May 22, 2023 14.05 14.10 13.79 14.05 13.53 144,300
May 19, 2023 13.87 14.10 13.73 13.97 13.45 191,800
May 18, 2023 14.49 14.71 14.13 14.15 13.63 245,400
May 17, 2023 14.69 14.84 14.20 14.36 13.83 276,100
May 16, 2023 14.35 14.97 14.24 14.96 14.41 302,300
May 15, 2023 14.28 14.48 14.06 14.23 13.71 243,300
May 12, 2023 14.24 14.56 14.09 14.34 13.81 246,000
May 11, 2023 14.33 14.60 14.26 14.40 13.87 303,900
May 10, 2023 13.57 14.24 13.57 14.03 13.51 275,100
May 9, 2023 13.96 14.00 13.50 13.72 13.21 225,200
May 8, 2023 13.35 13.74 13.24 13.72 13.21 216,300
May 5, 2023 13.86 13.88 13.51 13.73 13.22 251,800
May 4, 2023 14.20 14.59 13.91 14.52 13.98 374,600
May 3, 2023 14.02 14.19 13.77 14.17 13.65 380,700
May 2, 2023 12.79 13.89 12.79 13.64 13.14 848,500
May 1, 2023 12.61 12.68 12.32 12.58 12.12 129,100
Apr 28, 2023 12.73 12.74 12.16 12.28 11.83 206,000
Apr 27, 2023 12.77 13.02 12.61 12.69 12.22 234,500
Apr 26, 2023 12.49 12.90 12.38 12.76 12.29 202,700
Apr 25, 2023 12.20 12.55 12.20 12.45 11.99 184,900
Apr 24, 2023 12.39 12.39 11.86 11.97 11.53 127,000
Apr 21, 2023 12.11 12.44 12.05 12.33 11.88 191,400
Apr 20, 2023 12.29 12.48 12.18 12.18 11.73 176,000

Related Tickers