ProShares UltraShort Energy (DUG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.53 | 9.77 | 9.52 | 9.53 | 9.53 | 172,651 |
| May 02, 2024 | 9.55 | 9.62 | 9.40 | 9.53 | 9.53 | 154,300 |
| May 01, 2024 | 9.33 | 9.72 | 9.32 | 9.63 | 9.63 | 212,800 |
| Apr 30, 2024 | 8.90 | 9.33 | 8.85 | 9.33 | 9.33 | 138,300 |
| Apr 29, 2024 | 8.94 | 8.94 | 8.76 | 8.80 | 8.80 | 61,400 |
| Apr 26, 2024 | 8.94 | 9.09 | 8.85 | 8.91 | 8.91 | 181,600 |
| Apr 25, 2024 | 8.85 | 9.00 | 8.70 | 8.74 | 8.74 | 133,500 |
| Apr 24, 2024 | 8.93 | 9.02 | 8.81 | 8.82 | 8.82 | 99,300 |
| Apr 23, 2024 | 9.00 | 9.09 | 8.84 | 8.84 | 8.84 | 122,500 |
| Apr 22, 2024 | 9.14 | 9.27 | 8.81 | 8.94 | 8.94 | 125,600 |
| Apr 19, 2024 | 9.25 | 9.25 | 8.92 | 9.05 | 9.05 | 201,700 |
| 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 09, 2024 | 8.49 | 8.66 | 8.44 | 8.54 | 8.54 | 100,600 |
| Apr 08, 2024 | 8.42 | 8.58 | 8.40 | 8.56 | 8.56 | 78,600 |
| Apr 05, 2024 | 8.57 | 8.65 | 8.38 | 8.44 | 8.44 | 145,000 |
| Apr 04, 2024 | 8.61 | 8.69 | 8.52 | 8.63 | 8.63 | 178,400 |
| Apr 03, 2024 | 8.69 | 8.71 | 8.58 | 8.59 | 8.59 | 132,100 |
| Apr 02, 2024 | 8.84 | 8.95 | 8.71 | 8.72 | 8.72 | 102,400 |
| Apr 01, 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 | 9.63 | 9.64 | 9.48 | 9.52 | 9.52 | 82,200 |
| Mar 20, 2024 | 0.069 Dividend | |||||
| 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 08, 2024 | 10.72 | 10.75 | 10.62 | 10.63 | 10.55 | 117,400 |
| Mar 07, 2024 | 10.82 | 10.83 | 10.57 | 10.68 | 10.60 | 171,800 |
| Mar 06, 2024 | 10.75 | 10.90 | 10.63 | 10.85 | 10.77 | 435,000 |
| Mar 05, 2024 | 11.09 | 11.13 | 10.79 | 10.93 | 10.85 | 708,500 |
| Mar 04, 2024 | 10.87 | 11.10 | 10.85 | 11.09 | 11.01 | 682,500 |
| Mar 01, 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 09, 2024 | 11.42 | 11.84 | 11.34 | 11.81 | 11.73 | 73,100 |
| Feb 08, 2024 | 11.66 | 11.66 | 11.39 | 11.45 | 11.37 | 103,100 |
| Feb 07, 2024 | 11.59 | 11.88 | 11.59 | 11.71 | 11.63 | 96,900 |
| Feb 06, 2024 | 11.72 | 11.81 | 11.52 | 11.73 | 11.65 | 89,500 |
| Feb 05, 2024 | 11.85 | 12.05 | 11.68 | 11.80 | 11.72 | 81,300 |
| Feb 02, 2024 | 11.62 | 11.95 | 11.57 | 11.74 | 11.66 | 133,500 |
| Feb 01, 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 09, 2024 | 11.59 | 12.10 | 11.59 | 12.05 | 11.96 | 155,600 |
| Jan 08, 2024 | 11.79 | 12.10 | 11.65 | 11.67 | 11.59 | 174,800 |
| Jan 05, 2024 | 11.25 | 11.51 | 11.21 | 11.39 | 11.31 | 99,500 |
| Jan 04, 2024 | 10.89 | 11.42 | 10.81 | 11.40 | 11.32 | 126,800 |
| Jan 03, 2024 | 11.34 | 11.47 | 10.95 | 11.03 | 10.95 | 111,400 |
| Jan 02, 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 | 11.17 | 11.47 | 11.05 | 11.45 | 11.37 | 650,000 |
| Dec 20, 2023 | 0.165 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.