UK markets close in 5 hours 28 minutes

ProShares UltraShort Oil & Gas (DUG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
8.84-0.10 (-1.12%)
At close: 04:00PM EDT
8.84 0.00 (0.00%)
Pre-market: 05:10AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.009.098.848.848.84122,500
22 Apr 20249.149.278.818.948.94125,600
19 Apr 20249.259.258.929.059.05201,700
18 Apr 20249.169.329.099.259.25148,500
17 Apr 20249.209.319.019.199.19166,500
16 Apr 20249.009.268.959.139.13138,800
15 Apr 20248.718.998.658.948.94192,500
12 Apr 20248.418.878.318.818.81310,900
11 Apr 20248.468.758.468.548.54124,100
10 Apr 20248.618.678.448.498.4996,700
09 Apr 20248.498.668.448.548.54100,600
08 Apr 20248.428.588.408.568.5678,600
05 Apr 20248.578.658.388.448.44145,000
04 Apr 20248.618.698.528.638.63178,400
03 Apr 20248.698.718.588.598.59132,100
02 Apr 20248.848.958.718.728.72102,400
01 Apr 20249.059.218.918.968.96128,500
28 Mar 20249.209.289.079.099.09125,300
27 Mar 20249.529.529.309.309.3066,700
26 Mar 20249.299.499.269.459.4574,700
25 Mar 20249.419.419.199.319.31104,000
22 Mar 20249.399.529.399.499.4975,600
21 Mar 20249.519.569.409.439.4378,600
20 Mar 20249.639.649.489.529.5282,200
20 Mar 20240.069 Dividend
19 Mar 20249.859.859.579.599.52166,200
18 Mar 20249.809.959.739.799.72143,900
15 Mar 20249.999.999.739.859.78127,100
14 Mar 202410.0510.109.919.919.84165,000
13 Mar 202410.2810.2810.0110.1310.06134,900
12 Mar 202410.3810.5410.3610.4310.35498,900
11 Mar 202410.6210.7710.4110.4110.34178,100
08 Mar 202410.7210.7510.6210.6310.55117,400
07 Mar 202410.8210.8310.5710.6810.60171,800
06 Mar 202410.7510.9010.6310.8510.77435,000
05 Mar 202411.0911.1310.7910.9310.85708,500
04 Mar 202410.8711.1010.8511.0911.01682,500
01 Mar 202411.0611.0610.7510.8510.77731,100
29 Feb 202411.1111.2111.0311.1111.0395,900
28 Feb 202411.2111.2810.9611.2011.12125,400
27 Feb 202411.0011.2510.9511.1411.06720,400
26 Feb 202411.1711.2410.9011.0510.97594,200
23 Feb 202411.1611.3211.0511.1011.02583,000
22 Feb 202411.1511.2310.8910.9910.91511,700
21 Feb 202411.3411.3410.9811.0010.92104,000
20 Feb 202411.1611.4411.1611.4111.3377,600
16 Feb 202411.1411.2611.0411.2211.14104,100
15 Feb 202411.8511.8511.1311.2011.12133,400
14 Feb 202411.6511.9611.5811.8211.73129,000
13 Feb 202411.5511.9511.4911.7811.70123,500
12 Feb 202411.6611.6911.5011.5811.5079,500
09 Feb 202411.4211.8411.3411.8111.7373,100
08 Feb 202411.6611.6611.3911.4511.37103,100
07 Feb 202411.5911.8811.5911.7111.6396,900
06 Feb 202411.7211.8111.5211.7311.6589,500
05 Feb 202411.8512.0511.6811.8011.7281,300
02 Feb 202411.6211.9511.5711.7411.66133,500
01 Feb 202411.6211.9911.5311.7911.71125,000
31 Jan 202411.3311.7711.3111.7711.69146,200
30 Jan 202411.8211.8711.3411.3511.27126,700
29 Jan 202411.5611.8111.5411.5911.51118,500
26 Jan 202411.7011.9011.5411.5411.46102,300
25 Jan 202412.0712.2311.7011.7111.63107,100
24 Jan 202412.4812.5912.2312.2512.1689,600
23 Jan 202412.6812.7012.4012.5812.49132,900
22 Jan 202412.7712.9512.6012.6512.56169,400
19 Jan 202412.8412.9112.7412.7412.65114,000
18 Jan 202412.7313.1012.7312.8212.73155,500
17 Jan 202412.8212.8512.5112.7712.6898,000
16 Jan 202412.0512.5512.0512.5412.4583,900
12 Jan 202411.8612.1211.7911.9711.88100,200
11 Jan 202412.1812.3412.1212.2812.19109,500
10 Jan 202412.0212.3912.0212.2912.2074,400
09 Jan 202411.5912.1011.5912.0511.96155,600
08 Jan 202411.7912.1011.6511.6711.59174,800
05 Jan 202411.2511.5111.2111.3911.3199,500
04 Jan 202410.8911.4210.8111.4011.32126,800
03 Jan 202411.3411.4710.9511.0310.95111,400
02 Jan 202411.4511.4811.1911.3711.29713,700
29 Dec 202311.5211.7011.5211.6311.5569,800
28 Dec 202311.3611.5811.2811.5811.5080,400
27 Dec 202311.1011.3011.0611.2211.14349,000
26 Dec 202311.1411.1811.0111.1211.04424,100
22 Dec 202311.1711.3411.1211.3211.24629,600
21 Dec 202311.4711.5811.3511.3711.29104,900
20 Dec 202311.1711.4711.0511.4511.37650,000
20 Dec 20230.165 Dividend
19 Dec 202311.6211.6811.3911.4111.16202,100
18 Dec 202311.5111.6911.3411.6911.4489,100
15 Dec 202311.8812.0511.8411.8611.60110,100
14 Dec 202312.1812.1911.7111.7411.49239,700
13 Dec 202312.8112.9112.4612.4712.20154,300
12 Dec 202312.7012.9512.6812.8112.53306,700
11 Dec 202312.4912.5812.3912.4512.18114,400
08 Dec 202312.6112.6512.4212.5012.23136,000
07 Dec 202312.5112.8612.3612.7812.50144,700
06 Dec 202312.3912.6712.2112.6212.35246,100
05 Dec 202311.8212.2211.7812.2111.95170,500
04 Dec 202311.9511.9611.6711.7911.5483,300
01 Dec 202311.9111.9211.4211.7011.45148,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...