ProShares UltraShort Energy (DUG)

DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	38.75	38.75	37.70	37.75	-	-4.36%	35,776
Jun 9, 2025	39.43	39.92	38.68	39.47	39.47	-0.35%	39,564
Jun 6, 2025	40.61	40.61	39.43	39.61	39.61	-3.91%	57,567
Jun 5, 2025	41.09	41.28	40.60	41.22	41.22	0.54%	17,948
Jun 4, 2025	39.63	41.00	38.95	41.00	41.00	3.72%	43,115
Jun 3, 2025	40.36	41.09	39.00	39.53	39.53	-2.33%	25,412
Jun 2, 2025	40.02	41.36	39.89	40.47	40.47	-2.33%	18,415
May 30, 2025	41.44	42.12	41.20	41.44	41.44	1.53%	21,425
May 29, 2025	41.27	41.61	40.77	40.81	40.81	-1.30%	17,836
May 28, 2025	40.33	41.53	39.76	41.35	41.35	2.53%	24,510
May 27, 2025	40.26	41.03	40.25	40.33	40.33	-1.73%	23,774
May 23, 2025	41.87	41.87	40.84	41.04	41.04	-0.24%	19,169
May 22, 2025	41.35	42.18	40.80	41.14	41.14	0.81%	18,959
May 21, 2025	39.75	40.82	39.75	40.81	40.81	3.55%	12,790
May 20, 2025	38.71	39.44	38.66	39.41	39.41	1.91%	17,365
May 19, 2025	38.33	39.15	38.33	38.67	38.67	2.68%	30,983
May 16, 2025	37.69	38.33	37.52	37.66	37.66	0.40%	20,177
May 15, 2025	38.89	38.98	37.50	37.51	37.51	-0.74%	24,832
May 14, 2025	37.73	38.10	37.59	37.79	37.79	0.91%	23,221
May 13, 2025	38.18	38.18	36.88	37.45	37.45	-2.70%	42,883
May 12, 2025	37.88	38.89	37.24	38.49	38.49	-5.10%	78,568
May 9, 2025	40.54	41.10	40.15	40.56	40.56	-1.86%	28,778
May 8, 2025	41.56	41.58	40.30	41.33	41.33	-2.43%	42,398
May 7, 2025	42.28	43.00	42.08	42.36	42.36	-0.26%	25,024
May 6, 2025	42.04	42.63	41.73	42.47	42.47	0.09%	23,351
May 5, 2025	42.26	42.84	41.93	42.43	42.43	3.64%	67,273
May 2, 2025	41.00	42.44	40.84	40.94	40.94	-2.73%	44,979
May 1, 2025	42.90	43.04	41.07	42.09	42.09	-0.69%	58,850
Apr 30, 2025	41.56	43.35	41.54	42.38	42.38	5.12%	70,614
Apr 29, 2025	40.50	40.95	40.00	40.32	40.32	1.03%	20,007
Apr 28, 2025	40.65	40.71	39.82	39.91	39.91	-1.58%	28,155
Apr 25, 2025	41.21	41.41	40.52	40.55	40.55	0.32%	38,805
Apr 24, 2025	41.03	41.52	40.18	40.42	40.42	-2.95%	39,601
Apr 23, 2025	40.88	42.10	40.00	41.65	41.65	0.31%	50,222
Apr 22, 2025	42.94	42.94	40.95	41.52	41.52	-5.05%	41,368
Apr 21, 2025	42.63	44.59	42.63	43.73	43.73	5.27%	26,008
Apr 17, 2025	42.73	42.73	40.32	41.54	41.54	-4.64%	42,749
Apr 16, 2025	43.80	43.84	41.98	43.56	43.56	-1.25%	35,661
Apr 15, 2025	43.94	44.16	42.59	44.11	44.11	0.25%	23,492
Apr 14, 2025	42.35	44.62	42.35	44.00	44.00	-0.65%	25,499
Apr 11, 2025	46.19	47.89	43.67	44.29	44.29	-4.57%	40,337
Apr 10, 2025	43.21	47.97	43.21	46.41	46.41	13.00%	67,822
Apr 9, 2025	50.57	51.08	40.13	41.07	41.07	-15.41%	180,968
Apr 8, 2025	43.44	50.08	43.27	48.55	48.55	4.39%	64,488
Apr 7, 2025	48.25	50.01	42.82	46.51	46.51	2.29%	169,734
Apr 4, 2025	41.08	45.75	40.69	45.47	45.47	17.80%	124,819
Apr 3, 2025	35.86	38.67	35.86	38.60	38.60	15.43%	75,053
Apr 2, 2025	33.96	34.14	33.36	33.44	33.44	-0.24%	22,934
Apr 1, 2025	34.21	34.55	33.43	33.52	33.52	-1.04%	12,674
Mar 31, 2025	34.98	34.98	33.48	33.87	33.87	-2.25%	18,760

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.