Skip to main content
ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
9.89
-0.11 (-1.10%)
Oct 31, 2024, 4:00 PM EDT - Market closed

DUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20249.919.939.749.899.89-1.10%622,138
Oct 30, 20249.9710.049.8510.0010.00-0.30%437,500
Oct 29, 20249.7610.089.7610.0310.032.98%440,300
Oct 28, 202410.0010.039.749.749.741.35%446,700
Oct 25, 20249.519.679.479.619.61-0.10%287,720
Oct 24, 20249.529.739.529.629.620.21%370,700
Oct 23, 20249.549.719.479.609.601.27%425,345
Oct 22, 20249.449.569.419.489.48-0.52%350,153
Oct 21, 20249.369.569.309.539.530.63%677,200
Oct 18, 20249.439.609.409.479.470.74%198,002
Oct 17, 20249.459.519.349.409.40-0.84%186,600
Oct 16, 20249.479.539.439.489.48-1.04%300,418
Oct 15, 20249.459.589.379.589.586.21%323,117
Oct 14, 20249.089.138.979.029.020.33%260,000
Oct 11, 20249.119.118.938.998.99-0.99%255,949
Oct 10, 20249.099.218.989.089.08-1.41%234,314
Oct 9, 20249.459.499.169.219.21-1.07%282,200
Oct 8, 20249.079.399.079.319.315.08%362,406
Oct 7, 20248.888.908.728.868.86-0.56%250,500
Oct 4, 20248.979.098.868.918.91-1.87%283,149
Oct 3, 20249.369.479.059.089.08-3.30%343,600
Oct 2, 20249.409.619.289.399.39-2.09%256,748
Oct 1, 202410.2010.259.519.599.59-4.58%393,900
Sep 30, 202410.2110.3410.0210.0510.05-1.37%207,400
Sep 27, 202410.5010.5010.1510.1910.19-3.96%107,741
Sep 26, 202410.5810.6710.3510.6110.614.02%226,400
Sep 25, 20249.8510.239.8210.2010.202.41%122,327
Sep 24, 20249.759.999.739.969.810.61%141,103
Sep 23, 202410.1810.189.829.909.75-2.65%142,200
Sep 20, 202410.1810.3710.1210.1710.020.69%146,500
Sep 19, 202410.1410.209.8710.109.94-2.32%160,945
Sep 18, 202410.4310.4310.1010.3410.18-0.19%318,500
Sep 17, 202410.7010.7010.3610.3610.20-2.72%186,400
Sep 16, 202410.7310.8210.5310.6510.49-2.29%163,918
Sep 13, 202410.8810.9610.7410.9010.74-1.00%106,900
Sep 12, 202411.1011.2810.9311.0110.84-1.78%122,813
Sep 11, 202410.9811.5510.9811.2111.041.72%393,500
Sep 10, 202410.6211.1710.6211.0210.853.47%219,500
Sep 9, 202410.6710.7410.4410.6510.49-1.11%214,300
Sep 6, 202410.4410.8610.3510.7710.612.47%236,910
Sep 5, 202410.2110.5210.2110.5110.351.64%170,947
Sep 4, 202410.0110.379.9310.3410.182.78%207,829
Sep 3, 20249.8810.179.8810.069.914.90%148,404
Aug 30, 20249.809.889.589.599.44-0.62%150,114
Aug 29, 20249.749.969.579.659.51-2.23%148,836
Aug 28, 20249.839.979.779.879.721.23%136,600
Aug 27, 20249.569.799.529.759.601.77%104,328
Aug 26, 20249.569.729.419.589.44-1.84%140,028
Aug 23, 20249.939.969.729.769.61-2.79%162,219
Aug 22, 202410.0710.119.9510.049.89-0.40%141,800
Aug 21, 20249.9710.149.8910.089.93-0.10%103,726
Aug 20, 20249.6510.119.6410.099.944.99%234,000
Aug 19, 20249.699.699.449.619.46-1.23%134,100
Aug 16, 20249.879.879.689.739.580.31%103,700
Aug 15, 20249.839.839.649.709.55-2.32%156,400
Aug 14, 202410.0110.089.849.939.78-1.29%134,100
Aug 13, 20249.9910.149.9910.069.912.13%143,400
Aug 12, 20249.849.959.739.859.70-0.91%120,982
Aug 9, 20249.9510.149.869.949.79-0.40%124,300
Aug 8, 202410.3710.379.969.989.83-4.13%261,100
Aug 7, 202410.2110.4410.0410.4110.25-0.76%311,306
Aug 6, 202410.5210.6210.2710.4910.33-0.85%239,720
Aug 5, 202410.6010.8510.4710.5810.424.03%468,800
Aug 2, 20249.8610.369.8010.1710.025.17%528,137
Aug 1, 20249.229.759.159.679.525.57%352,900
Jul 31, 20249.049.189.009.169.03-0.97%199,200
Jul 30, 20249.559.559.199.259.11-3.04%224,013
Jul 29, 20249.359.719.359.549.401.60%214,000
Jul 26, 20249.499.559.309.399.25-0.63%280,600
Jul 25, 20249.779.849.379.459.31-3.08%248,000
Jul 24, 20249.709.889.589.759.60-251,800
Jul 23, 20249.489.789.489.759.603.28%239,174
Jul 22, 20249.409.559.349.449.301.18%214,844
Jul 19, 20249.169.379.049.339.192.41%1,020,200
Jul 18, 20249.159.228.909.118.97-0.65%262,708
Jul 17, 20249.339.339.049.179.03-1.82%762,306
Jul 16, 20249.489.589.329.349.20-0.74%310,700
Jul 15, 20249.579.649.249.419.27-2.99%157,300
Jul 12, 20249.659.859.629.709.55-0.31%124,249
Jul 11, 20249.9210.069.709.739.58-2.41%125,924
Jul 10, 202410.1210.159.949.979.82-0.99%139,508
Jul 9, 202410.0710.159.8610.079.921.82%130,600
Jul 8, 20249.929.969.749.899.741.02%695,809
Jul 5, 20249.539.869.529.799.643.38%228,300
Jul 3, 20249.539.579.399.479.33-0.94%69,700
Jul 2, 20249.389.669.369.569.420.42%133,500
Jul 1, 20249.399.649.339.529.380.11%106,300
Jun 28, 20249.469.599.409.519.37-1.14%86,239
Jun 27, 20249.569.729.549.629.47-0.10%74,607
Jun 26, 20249.509.739.489.639.48-0.31%131,121
Jun 25, 20249.769.839.669.669.31-0.21%72,847
Jun 24, 202410.0710.079.649.689.33-5.47%804,300
Jun 21, 202410.0010.249.9910.249.871.49%130,700
Jun 20, 202410.4510.459.9910.099.72-3.72%92,208
Jun 18, 202410.4210.5310.2110.4810.09-0.76%114,200
Jun 17, 202410.6010.6810.4610.5610.17-0.47%90,500
Jun 14, 202410.4510.6810.4510.6110.221.53%97,100
Jun 13, 202410.2710.5310.2710.4510.072.25%961,700
Jun 12, 20249.8410.339.8410.229.851.89%57,141
Jun 11, 202410.0610.2410.0110.039.670.50%72,569