ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
15.19
-0.03 (-0.20%)
At close: Sep 28, 2026, 4:00 PM EDT
15.19
0.00 (0.00%)
After-hours: Sep 28, 2026, 8:00 PM EDT
DUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.88 | 15.31 | 14.88 | 15.19 | 15.19 | -0.20% | 129,814 |
| Sep 25, 2026 | 15.30 | 15.40 | 15.09 | 15.22 | 15.22 | 1.94% | 189,738 |
| Sep 24, 2026 | 14.76 | 15.00 | 14.56 | 14.93 | 14.93 | -0.86% | 289,243 |
| Sep 23, 2026 | 15.16 | 15.18 | 14.78 | 15.06 | 15.06 | -2.00% | 195,352 |
| Sep 22, 2026 | 15.46 | 15.59 | 15.00 | 15.45 | 15.37 | 2.73% | 246,206 |
| Sep 21, 2026 | 14.79 | 15.14 | 14.57 | 15.04 | 14.96 | 4.30% | 186,501 |
| Sep 18, 2026 | 14.41 | 14.52 | 14.24 | 14.42 | 14.34 | 0.42% | 163,859 |
| Sep 17, 2026 | 14.77 | 14.79 | 14.33 | 14.36 | 14.28 | -1.20% | 133,021 |
| Sep 16, 2026 | 14.10 | 14.68 | 14.10 | 14.54 | 14.46 | 5.71% | 373,478 |
| Sep 15, 2026 | 14.25 | 14.25 | 13.68 | 13.75 | 13.68 | -4.31% | 193,421 |
| Sep 14, 2026 | 13.76 | 14.50 | 13.72 | 14.37 | 14.29 | 1.84% | 264,959 |
| Sep 11, 2026 | 14.26 | 14.28 | 13.86 | 14.11 | 14.04 | -0.35% | 155,751 |
| Sep 10, 2026 | 13.70 | 14.42 | 13.68 | 14.16 | 14.08 | 1.00% | 171,535 |
| Sep 9, 2026 | 13.94 | 14.13 | 13.75 | 14.02 | 13.95 | -1.61% | 154,173 |
| Sep 8, 2026 | 14.28 | 14.45 | 14.04 | 14.25 | 14.17 | -2.06% | 110,265 |
| Sep 4, 2026 | 14.51 | 14.84 | 14.46 | 14.55 | 14.47 | 1.68% | 173,479 |
| Sep 3, 2026 | 14.08 | 14.32 | 13.91 | 14.31 | 14.23 | 1.49% | 126,209 |
| Sep 2, 2026 | 14.36 | 14.44 | 13.99 | 14.10 | 14.03 | -0.98% | 111,758 |
| Sep 1, 2026 | 14.20 | 14.55 | 14.20 | 14.24 | 14.16 | -2.53% | 95,583 |
| Aug 31, 2026 | 14.71 | 14.98 | 14.38 | 14.61 | 14.53 | -4.04% | 184,764 |
| Aug 28, 2026 | 15.32 | 15.46 | 15.20 | 15.23 | 15.14 | -1.01% | 223,361 |
| Aug 27, 2026 | 15.39 | 15.74 | 15.19 | 15.38 | 15.30 | 0.33% | 84,164 |
| Aug 26, 2026 | 15.78 | 15.85 | 15.04 | 15.33 | 15.25 | -1.19% | 107,192 |
| Aug 25, 2026 | 15.41 | 15.52 | 15.15 | 15.52 | 15.43 | 3.43% | 179,102 |
| Aug 24, 2026 | 14.97 | 15.24 | 14.74 | 15.00 | 14.92 | 1.63% | 136,046 |
| Aug 21, 2026 | 14.65 | 14.87 | 14.43 | 14.76 | 14.68 | 0.54% | 51,189 |
| Aug 20, 2026 | 14.50 | 14.70 | 14.25 | 14.68 | 14.60 | -0.68% | 323,342 |
| Aug 19, 2026 | 14.62 | 14.83 | 14.48 | 14.78 | 14.70 | 0.48% | 512,362 |
| Aug 18, 2026 | 14.85 | 14.97 | 14.70 | 14.71 | 14.63 | -3.41% | 219,838 |
| Aug 17, 2026 | 15.45 | 15.60 | 15.19 | 15.23 | 15.15 | -2.25% | 113,260 |
| Aug 14, 2026 | 15.93 | 15.93 | 15.48 | 15.58 | 15.50 | -2.75% | 89,987 |
| Aug 13, 2026 | 16.26 | 16.44 | 15.98 | 16.02 | 15.94 | -0.06% | 83,356 |
| Aug 12, 2026 | 16.37 | 16.37 | 15.95 | 16.03 | 15.95 | -0.34% | 68,215 |
| Aug 11, 2026 | 16.51 | 16.51 | 15.99 | 16.09 | 16.00 | -2.28% | 89,095 |
| Aug 10, 2026 | 17.71 | 17.71 | 16.46 | 16.46 | 16.37 | -9.41% | 171,640 |
| Aug 7, 2026 | 18.10 | 18.39 | 17.85 | 18.17 | 18.07 | 2.48% | 57,405 |
| Aug 6, 2026 | 17.65 | 18.10 | 17.50 | 17.73 | 17.64 | -3.06% | 79,230 |
| Aug 5, 2026 | 17.44 | 18.32 | 17.32 | 18.29 | 18.19 | 4.28% | 112,713 |
| Aug 4, 2026 | 17.93 | 18.31 | 17.45 | 17.54 | 17.45 | 0.92% | 129,594 |
| Aug 3, 2026 | 17.52 | 17.72 | 17.17 | 17.38 | 17.29 | 2.48% | 43,140 |
| Jul 31, 2026 | 17.22 | 17.61 | 16.88 | 16.96 | 16.87 | -1.85% | 68,504 |
| Jul 30, 2026 | 17.76 | 17.82 | 17.20 | 17.28 | 17.19 | -1.03% | 38,143 |
| Jul 29, 2026 | 17.26 | 17.55 | 17.10 | 17.46 | 17.37 | -3.80% | 39,343 |
| Jul 28, 2026 | 17.62 | 18.27 | 17.50 | 18.15 | 18.05 | 2.95% | 66,940 |
| Jul 27, 2026 | 17.70 | 17.73 | 17.18 | 17.63 | 17.54 | 4.01% | 60,223 |
| Jul 24, 2026 | 17.07 | 17.07 | 16.50 | 16.95 | 16.86 | -0.53% | 55,515 |
| Jul 23, 2026 | 16.63 | 17.12 | 16.50 | 17.04 | 16.95 | -0.76% | 201,897 |
| Jul 22, 2026 | 17.16 | 17.26 | 16.98 | 17.17 | 17.08 | -2.33% | 51,168 |
| Jul 21, 2026 | 17.87 | 17.95 | 17.58 | 17.58 | 17.49 | -1.90% | 20,503 |
| Jul 20, 2026 | 18.24 | 18.24 | 17.65 | 17.92 | 17.82 | -0.67% | 163,582 |