Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
ProShares UltraShort Energy (DUG)
ProShares UltraShort Energy (DUG) Historical

DUG ProShares UltraShort Energy

10.605

0.155 (1.48%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.605	0.16	1.48%	10.45	10.68	10.45	97,069
Jun 13 2024	10.45	0.23	2.25%	10.27	10.5306	10.27	956,632
Jun 12 2024	10.2204	0.19	1.87%	9.84	10.33	9.84	57,121
Jun 11 2024	10.0327	0.05	0.53%	10.06	10.2397	10.0087	72,569
Jun 10 2024	9.98	-0.16	-1.53%	10.09	10.12	9.87	69,515
Jun 07 2024	10.135	0.12	1.15%	10.05	10.21	9.91	65,791
Jun 06 2024	10.02	-0.11	-1.09%	10.20	10.27	10.02	98,526
Jun 05 2024	10.13	-0.03	-0.30%	10.12	10.26	10.1099	114,370
Jun 04 2024	10.16	0.22	2.21%	10.14	10.3899	10.12	133,661
Jun 03 2024	9.94	0.47	5.01%	9.50	10.0615	9.50	143,594
May 31 2024	9.466	-0.46	-4.67%	9.90	9.90	9.45	102,508
May 30 2024	9.93	-0.03	-0.30%	10.02	10.02	9.86	95,121
May 29 2024	9.96	0.33	3.43%	9.72	10.06	9.70	114,554
May 28 2024	9.63	-0.20	-2.03%	9.77	9.811	9.5802	365,403
May 24 2024	9.83	-0.03	-0.30%	9.75	9.8802	9.66	101,816
May 23 2024	9.86	0.21	2.18%	9.60	9.8885	9.515	155,171
May 22 2024	9.65	0.34	3.65%	9.36	9.73	9.36	137,068
May 21 2024	9.31	0.09	0.98%	9.27	9.32	9.1195	79,647
May 20 2024	9.22	0.12	1.32%	9.06	9.251	9.06	76,528
May 17 2024	9.10	-0.25	-2.67%	9.31	9.31	9.07	82,313
May 16 2024	9.35	0.05	0.54%	9.31	9.3905	9.205	72,936
May 15 2024	9.30	-0.02	-0.21%	9.36	9.64	9.2595	130,871
May 14 2024	9.32	-0.02	-0.21%	9.36	9.4599	9.315	67,042
May 13 2024	9.34	0.06	0.65%	9.23	9.4205	9.19	67,894
May 10 2024	9.28	0.10	1.09%	9.13	9.331	9.10	70,090
May 09 2024	9.18	-0.24	-2.55%	9.41	9.41	9.18	64,746
May 08 2024	9.42	0.02	0.21%	9.51	9.545	9.34	71,790
May 07 2024	9.40	0.02	0.21%	9.38	9.405	9.27	82,458
May 06 2024	9.38	-0.14	-1.48%	9.46	9.46	9.19	184,339
May 03 2024	9.521	-0.01	-0.09%	9.51	9.7724	9.51	172,151
May 02 2024	9.53	-0.10	-1.04%	9.55	9.6176	9.40	154,293
May 01 2024	9.63	0.30	3.22%	9.33	9.72	9.3199	212,841
Apr 30 2024	9.33	0.53	6.02%	8.87	9.33	8.85	138,251
Apr 29 2024	8.80	-0.11	-1.23%	8.95	8.95	8.7576	61,432
Apr 26 2024	8.91	0.17	1.89%	8.90	9.085	8.8496	181,638
Apr 25 2024	8.745	-0.08	-0.85%	8.85	9.00	8.6994	132,848
Apr 24 2024	8.82	-0.02	-0.23%	8.93	9.0206	8.805	99,337
Apr 23 2024	8.84	-0.10	-1.12%	9.00	9.0917	8.8376	122,122
Apr 22 2024	8.94	-0.11	-1.22%	9.14	9.27	8.8076	124,865
Apr 19 2024	9.05	-0.20	-2.16%	9.25	9.25	8.9176	201,507
Apr 18 2024	9.25	0.06	0.65%	9.16	9.3186	9.09	148,319
Apr 17 2024	9.19	0.06	0.71%	9.20	9.3115	9.01	164,754
Apr 16 2024	9.125	0.18	2.06%	9.00	9.255	8.95	138,841
Apr 15 2024	8.9408	0.13	1.48%	8.71	8.9911	8.65	190,376
Apr 12 2024	8.81	0.27	3.16%	8.41	8.8724	8.305	310,895
Apr 11 2024	8.54	0.05	0.59%	8.46	8.7524	8.46	123,454
Apr 10 2024	8.49	-0.05	-0.59%	8.61	8.6724	8.4376	96,117
Apr 09 2024	8.54	-0.02	-0.18%	8.52	8.665	8.44	100,439
Apr 08 2024	8.555	0.12	1.36%	8.42	8.58	8.40	78,570
Apr 05 2024	8.44	-0.19	-2.20%	8.57	8.6533	8.38	145,015
Apr 04 2024	8.63	0.04	0.47%	8.61	8.685	8.52	178,303
Apr 03 2024	8.59	-0.13	-1.49%	8.69	8.71	8.58	131,797
Apr 02 2024	8.72	-0.24	-2.68%	8.84	8.9504	8.707	102,369
Apr 01 2024	8.96	-0.13	-1.43%	9.05	9.21	8.91	128,532
Mar 28 2024	9.09	-0.21	-2.26%	9.20	9.2775	9.0675	125,158
Mar 27 2024	9.30	-0.15	-1.59%	9.52	9.52	9.30	66,619
Mar 26 2024	9.45	0.14	1.50%	9.29	9.49	9.26	74,234
Mar 25 2024	9.31	-0.18	-1.90%	9.41	9.41	9.19	103,764
Mar 22 2024	9.49	0.06	0.64%	9.39	9.5211	9.39	75,100
Mar 21 2024	9.43	-0.09	-0.95%	9.51	9.56	9.3987	78,645
Mar 20 2024	9.52	-0.07	-0.68%	9.63	9.635	9.4777	81,896
Mar 19 2024	9.585	-0.21	-2.09%	9.85	9.85	9.57	166,161
Mar 18 2024	9.79	-0.06	-0.61%	9.80	9.949	9.73	143,881

ProShares UltraShort Ene...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions