ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
34.65
+0.44 (1.29%)
At close: Mar 28, 2025, 3:59 PM
34.72
+0.07 (0.21%)
After-hours: Mar 28, 2025, 6:37 PM EDT
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.34 | 34.92 | 34.07 | 34.65 | 34.65 | 1.30% | 45,919 |
| Mar 27, 2025 | 33.75 | 34.51 | 33.68 | 34.21 | 34.21 | 1.70% | 27,826 |
| Mar 26, 2025 | 33.51 | 33.73 | 32.86 | 33.63 | 33.63 | -1.71% | 36,029 |
| Mar 25, 2025 | 34.06 | 34.39 | 33.64 | 34.22 | 33.98 | -0.64% | 33,911 |
| Mar 24, 2025 | 35.13 | 35.13 | 34.07 | 34.44 | 34.20 | -2.27% | 39,836 |
| Mar 21, 2025 | 34.88 | 35.70 | 34.88 | 35.24 | 34.99 | 1.32% | 24,788 |
| Mar 20, 2025 | 35.45 | 35.65 | 34.57 | 34.78 | 34.54 | -0.54% | 28,527 |
| Mar 19, 2025 | 36.23 | 36.23 | 34.69 | 34.97 | 34.73 | -3.29% | 36,039 |
| Mar 18, 2025 | 35.90 | 36.70 | 35.81 | 36.16 | 35.91 | -0.19% | 28,222 |
| Mar 17, 2025 | 37.31 | 37.31 | 35.95 | 36.23 | 35.98 | -3.24% | 39,573 |
| Mar 14, 2025 | 39.55 | 39.72 | 37.33 | 37.44 | 37.18 | -5.72% | 26,740 |
| Mar 13, 2025 | 39.53 | 40.22 | 38.43 | 39.71 | 39.43 | 1.35% | 57,294 |
| Mar 12, 2025 | 39.49 | 39.70 | 38.52 | 39.18 | 38.91 | -0.86% | 16,263 |
| Mar 11, 2025 | 38.84 | 39.91 | 38.41 | 39.52 | 39.25 | 1.67% | 19,327 |
| Mar 10, 2025 | 39.49 | 39.61 | 38.01 | 38.87 | 38.60 | -1.52% | 18,171 |
| Mar 7, 2025 | 40.04 | 40.38 | 39.08 | 39.47 | 39.20 | -3.24% | 18,272 |
| Mar 6, 2025 | 41.57 | 42.06 | 40.62 | 40.79 | 40.51 | -0.63% | 19,900 |
| Mar 5, 2025 | 40.98 | 42.46 | 40.73 | 41.05 | 40.76 | 3.06% | 31,228 |
| Mar 4, 2025 | 40.07 | 41.20 | 38.68 | 39.83 | 39.55 | 1.87% | 81,492 |
| Mar 3, 2025 | 36.20 | 39.72 | 35.99 | 39.10 | 38.83 | 6.98% | 134,015 |
| Feb 28, 2025 | 37.84 | 38.30 | 36.51 | 36.55 | 36.30 | -3.15% | 23,384 |
| Feb 27, 2025 | 37.54 | 37.92 | 36.79 | 37.74 | 37.48 | -0.79% | 27,654 |
| Feb 26, 2025 | 37.68 | 38.43 | 37.43 | 38.04 | 37.78 | 1.06% | 39,909 |
| Feb 25, 2025 | 36.61 | 38.24 | 36.30 | 37.64 | 37.38 | 3.07% | 28,622 |
| Feb 24, 2025 | 36.59 | 36.88 | 36.23 | 36.52 | 36.27 | -0.11% | 22,482 |
| Feb 21, 2025 | 35.70 | 36.60 | 35.50 | 36.56 | 36.31 | 3.89% | 30,300 |
| Feb 20, 2025 | 35.99 | 36.15 | 35.00 | 35.19 | 34.95 | -1.85% | 28,739 |
| Feb 19, 2025 | 35.66 | 35.88 | 35.05 | 35.85 | 35.60 | -1.23% | 19,427 |
| Feb 18, 2025 | 37.05 | 37.31 | 35.81 | 36.30 | 36.05 | -2.60% | 18,538 |
| Feb 14, 2025 | 37.37 | 37.37 | 36.29 | 37.27 | 37.01 | -0.72% | 16,412 |
| Feb 13, 2025 | 38.29 | 38.71 | 37.45 | 37.54 | 37.28 | -1.60% | 30,390 |
| Feb 12, 2025 | 36.91 | 38.23 | 36.50 | 38.15 | 37.88 | 4.76% | 34,568 |
| Feb 11, 2025 | 36.70 | 37.03 | 35.89 | 36.42 | 36.16 | -1.56% | 33,060 |
| Feb 10, 2025 | 37.69 | 37.69 | 36.84 | 36.99 | 36.73 | -4.24% | 15,218 |
| Feb 7, 2025 | 38.25 | 38.67 | 37.95 | 38.63 | 38.36 | 0.16% | 24,622 |
| Feb 6, 2025 | 36.89 | 38.78 | 36.71 | 38.57 | 38.30 | 3.60% | 18,308 |
| Feb 5, 2025 | 37.18 | 37.63 | 37.12 | 37.23 | 36.97 | -0.21% | 12,253 |
| Feb 4, 2025 | 39.45 | 39.45 | 37.20 | 37.31 | 37.05 | -4.24% | 30,930 |
| Feb 3, 2025 | 39.30 | 40.14 | 38.72 | 38.96 | 38.69 | -1.12% | 45,525 |
| Jan 31, 2025 | 37.42 | 39.60 | 37.42 | 39.40 | 39.13 | 5.58% | 27,082 |
| Jan 30, 2025 | 37.13 | 37.68 | 36.96 | 37.32 | 37.06 | -1.02% | 19,212 |
| Jan 29, 2025 | 38.15 | 38.15 | 37.32 | 37.71 | 37.44 | -0.21% | 23,450 |
| Jan 28, 2025 | 36.96 | 38.20 | 36.71 | 37.79 | 37.52 | 1.96% | 39,026 |
| Jan 27, 2025 | 36.52 | 37.52 | 36.52 | 37.06 | 36.80 | 1.91% | 43,215 |
| Jan 24, 2025 | 35.77 | 36.41 | 35.46 | 36.37 | 36.11 | 1.93% | 16,069 |
| Jan 23, 2025 | 35.38 | 36.13 | 35.22 | 35.68 | 35.43 | -0.89% | 22,105 |
| Jan 22, 2025 | 34.91 | 36.00 | 34.82 | 36.00 | 35.75 | 3.60% | 27,090 |
| Jan 21, 2025 | 34.54 | 35.03 | 34.37 | 34.75 | 34.51 | 1.49% | 61,270 |
| Jan 17, 2025 | 34.92 | 35.00 | 34.17 | 34.24 | 34.00 | -1.75% | 29,065 |
| Jan 16, 2025 | 35.66 | 35.66 | 34.79 | 34.85 | 34.61 | -1.30% | 28,254 |