ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
20.09
-0.05 (-0.25%)
At close: Mar 6, 2026, 4:00 PM EST
20.09
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.68 | 20.35 | 19.55 | 20.09 | 20.09 | -0.25% | 99,764 |
| Mar 5, 2026 | 20.19 | 20.31 | 19.76 | 20.14 | 20.14 | -0.89% | 70,559 |
| Mar 4, 2026 | 20.47 | 20.92 | 20.20 | 20.32 | 20.32 | 1.25% | 84,089 |
| Mar 3, 2026 | 19.50 | 20.40 | 19.32 | 20.07 | 20.07 | 1.77% | 214,994 |
| Mar 2, 2026 | 19.09 | 20.27 | 19.09 | 19.72 | 19.72 | -3.90% | 259,854 |
| Feb 27, 2026 | 20.80 | 21.20 | 20.38 | 20.52 | 20.52 | -3.12% | 40,492 |
| Feb 26, 2026 | 21.73 | 21.95 | 20.73 | 21.18 | 21.18 | -0.66% | 22,521 |
| Feb 25, 2026 | 21.00 | 21.76 | 21.00 | 21.32 | 21.32 | 0.95% | 8,402 |
| Feb 24, 2026 | 21.14 | 21.61 | 21.10 | 21.12 | 21.12 | 0.14% | 21,021 |
| Feb 23, 2026 | 21.18 | 21.27 | 20.50 | 21.09 | 21.09 | -0.85% | 19,051 |
| Feb 20, 2026 | 21.26 | 21.57 | 21.09 | 21.27 | 21.27 | 1.00% | 34,197 |
| Feb 19, 2026 | 20.95 | 21.19 | 20.53 | 21.06 | 21.06 | -1.36% | 52,625 |
| Feb 18, 2026 | 21.56 | 21.78 | 21.31 | 21.35 | 21.35 | -4.04% | 40,626 |
| Feb 17, 2026 | 21.48 | 22.66 | 21.33 | 22.25 | 22.25 | 2.53% | 97,886 |
| Feb 13, 2026 | 22.09 | 22.09 | 21.56 | 21.70 | 21.70 | -1.45% | 17,678 |
| Feb 12, 2026 | 21.34 | 22.15 | 21.11 | 22.02 | 22.02 | 3.78% | 42,814 |
| Feb 11, 2026 | 21.83 | 21.83 | 21.14 | 21.22 | 21.22 | -5.15% | 27,559 |
| Feb 10, 2026 | 22.20 | 22.56 | 22.20 | 22.37 | 22.37 | 0.18% | 10,068 |
| Feb 9, 2026 | 22.75 | 22.77 | 22.29 | 22.33 | 22.33 | -1.46% | 51,184 |
| Feb 6, 2026 | 23.31 | 23.33 | 22.52 | 22.66 | 22.66 | -3.70% | 78,783 |
| Feb 5, 2026 | 23.56 | 24.15 | 23.40 | 23.53 | 23.53 | 2.08% | 60,536 |
| Feb 4, 2026 | 23.96 | 23.96 | 22.96 | 23.05 | 23.05 | -4.41% | 41,552 |
| Feb 3, 2026 | 25.58 | 25.58 | 24.02 | 24.12 | 24.12 | -6.39% | 28,151 |
| Feb 2, 2026 | 25.79 | 26.01 | 25.33 | 25.76 | 25.76 | 4.00% | 61,740 |
| Jan 30, 2026 | 25.51 | 25.95 | 24.77 | 24.77 | 24.77 | -2.13% | 27,326 |
| Jan 29, 2026 | 24.75 | 25.31 | 24.19 | 25.31 | 25.31 | -1.89% | 34,654 |
| Jan 28, 2026 | 25.86 | 26.03 | 25.72 | 25.80 | 25.80 | -1.40% | 43,492 |
| Jan 27, 2026 | 26.05 | 26.66 | 26.05 | 26.16 | 26.16 | -1.90% | 32,905 |
| Jan 26, 2026 | 25.90 | 26.87 | 25.90 | 26.67 | 26.67 | -0.04% | 12,047 |
| Jan 23, 2026 | 26.39 | 26.74 | 25.95 | 26.68 | 26.68 | -1.10% | 21,892 |
| Jan 22, 2026 | 27.26 | 27.40 | 26.89 | 26.98 | 26.98 | -0.71% | 63,236 |
| Jan 21, 2026 | 27.62 | 27.62 | 26.80 | 27.17 | 27.17 | -4.58% | 31,958 |
| Jan 20, 2026 | 28.03 | 28.58 | 27.85 | 28.48 | 28.48 | 0.31% | 12,583 |
| Jan 16, 2026 | 28.56 | 28.58 | 28.29 | 28.39 | 28.39 | -0.40% | 36,220 |
| Jan 15, 2026 | 28.47 | 28.81 | 27.92 | 28.50 | 28.50 | 1.91% | 70,165 |
| Jan 14, 2026 | 28.79 | 28.79 | 27.20 | 27.97 | 27.97 | -4.28% | 78,844 |
| Jan 13, 2026 | 29.71 | 29.71 | 28.75 | 29.22 | 29.22 | -2.84% | 63,170 |
| Jan 12, 2026 | 29.60 | 30.36 | 29.50 | 30.07 | 30.07 | 1.41% | 21,275 |
| Jan 9, 2026 | 29.48 | 29.78 | 29.46 | 29.65 | 29.65 | -0.39% | 31,797 |
| Jan 8, 2026 | 31.57 | 31.67 | 29.38 | 29.77 | 29.77 | -6.35% | 52,045 |
| Jan 7, 2026 | 30.88 | 31.84 | 30.88 | 31.79 | 31.79 | 2.28% | 56,780 |
| Jan 6, 2026 | 29.48 | 31.18 | 29.46 | 31.08 | 31.08 | 5.26% | 76,224 |
| Jan 5, 2026 | 29.65 | 30.97 | 28.91 | 29.53 | 29.53 | -5.35% | 50,300 |
| Jan 2, 2026 | 32.61 | 32.61 | 31.00 | 31.20 | 31.20 | -4.03% | 26,710 |
| Dec 31, 2025 | 32.22 | 32.70 | 32.22 | 32.51 | 32.51 | 1.14% | 9,307 |
| Dec 30, 2025 | 32.28 | 32.35 | 31.97 | 32.15 | 32.15 | -1.63% | 33,084 |
| Dec 29, 2025 | 32.78 | 33.04 | 32.47 | 32.68 | 32.68 | -1.60% | 31,952 |
| Dec 26, 2025 | 33.07 | 33.50 | 33.07 | 33.21 | 33.21 | 0.67% | 12,988 |
| Dec 24, 2025 | 32.80 | 32.99 | 32.70 | 32.99 | 32.99 | -0.18% | 4,930 |
| Dec 23, 2025 | 33.27 | 33.45 | 33.04 | 33.05 | 32.73 | -1.20% | 5,353 |