ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
18.77
-0.63 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
18.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.88 | 18.99 | 18.55 | 18.77 | 18.77 | -3.25% | 92,651 |
| Apr 27, 2026 | 19.21 | 19.49 | 18.82 | 19.40 | 19.40 | 0.41% | 44,689 |
| Apr 24, 2026 | 19.37 | 19.78 | 19.29 | 19.32 | 19.32 | 0.42% | 71,061 |
| Apr 23, 2026 | 19.37 | 19.58 | 19.11 | 19.24 | 19.24 | -1.48% | 52,136 |
| Apr 22, 2026 | 19.76 | 19.76 | 19.41 | 19.53 | 19.53 | -2.40% | 84,002 |
| Apr 21, 2026 | 20.48 | 20.63 | 19.95 | 20.01 | 20.01 | -2.82% | 42,371 |
| Apr 20, 2026 | 20.42 | 20.80 | 20.14 | 20.59 | 20.59 | -0.39% | 58,985 |
| Apr 17, 2026 | 21.05 | 21.75 | 20.58 | 20.67 | 20.67 | 5.78% | 178,962 |
| Apr 16, 2026 | 20.08 | 20.08 | 19.40 | 19.54 | 19.54 | -2.98% | 74,400 |
| Apr 15, 2026 | 20.21 | 20.40 | 19.83 | 20.14 | 20.14 | 0.55% | 50,655 |
| Apr 14, 2026 | 19.62 | 20.32 | 19.62 | 20.03 | 20.03 | 4.43% | 109,222 |
| Apr 13, 2026 | 18.87 | 19.51 | 18.81 | 19.18 | 19.18 | -0.78% | 105,869 |
| Apr 10, 2026 | 19.19 | 19.63 | 19.04 | 19.33 | 19.33 | 1.47% | 71,307 |
| Apr 9, 2026 | 18.52 | 19.15 | 17.98 | 19.05 | 19.05 | 2.64% | 145,209 |
| Apr 8, 2026 | 19.30 | 19.63 | 18.49 | 18.56 | 18.56 | 6.91% | 335,310 |
| Apr 7, 2026 | 17.52 | 17.55 | 17.00 | 17.36 | 17.36 | -1.59% | 95,804 |
| Apr 6, 2026 | 17.99 | 18.05 | 17.63 | 17.64 | 17.64 | -1.40% | 81,421 |
| Apr 2, 2026 | 17.17 | 18.04 | 16.83 | 17.89 | 17.89 | -0.89% | 130,016 |
| Apr 1, 2026 | 17.67 | 18.38 | 17.17 | 18.05 | 18.05 | 7.31% | 324,677 |
| Mar 31, 2026 | 16.40 | 17.41 | 15.96 | 16.82 | 16.82 | 2.50% | 237,547 |
| Mar 30, 2026 | 15.82 | 16.48 | 15.65 | 16.41 | 16.41 | 2.12% | 150,423 |
| Mar 27, 2026 | 16.63 | 16.63 | 16.00 | 16.07 | 16.07 | -3.37% | 98,190 |
| Mar 26, 2026 | 17.09 | 17.17 | 16.46 | 16.63 | 16.63 | -3.14% | 133,348 |
| Mar 25, 2026 | 17.32 | 17.32 | 16.95 | 17.17 | 17.17 | 0.23% | 163,345 |
| Mar 24, 2026 | 17.75 | 17.75 | 16.75 | 17.13 | 17.05 | -3.87% | 186,988 |
| Mar 23, 2026 | 18.82 | 19.01 | 17.72 | 17.82 | 17.73 | -2.41% | 321,812 |
| Mar 20, 2026 | 18.09 | 18.27 | 17.65 | 18.26 | 18.17 | 0.29% | 169,295 |
| Mar 19, 2026 | 18.56 | 18.70 | 18.00 | 18.21 | 18.12 | -3.21% | 218,414 |
| Mar 18, 2026 | 18.69 | 18.81 | 18.49 | 18.81 | 18.72 | 0.37% | 75,278 |
| Mar 17, 2026 | 18.96 | 19.04 | 18.42 | 18.74 | 18.65 | -2.19% | 118,621 |
| Mar 16, 2026 | 19.23 | 19.56 | 19.04 | 19.16 | 19.07 | -0.62% | 99,956 |
| Mar 13, 2026 | 19.44 | 19.66 | 19.14 | 19.28 | 19.18 | -0.52% | 68,250 |
| Mar 12, 2026 | 19.79 | 19.79 | 18.92 | 19.38 | 19.28 | -1.87% | 144,525 |
| Mar 11, 2026 | 20.88 | 20.88 | 19.70 | 19.75 | 19.65 | -4.89% | 126,142 |
| Mar 10, 2026 | 20.63 | 20.94 | 20.21 | 20.77 | 20.66 | 2.70% | 150,968 |
| Mar 9, 2026 | 19.97 | 20.54 | 19.68 | 20.22 | 20.12 | 0.65% | 193,105 |
| Mar 6, 2026 | 19.68 | 20.35 | 19.55 | 20.09 | 19.99 | -0.25% | 100,104 |
| Mar 5, 2026 | 20.19 | 20.31 | 19.76 | 20.14 | 20.04 | -0.89% | 76,333 |
| Mar 4, 2026 | 20.47 | 20.92 | 20.20 | 20.32 | 20.22 | 1.25% | 84,089 |
| Mar 3, 2026 | 19.50 | 20.40 | 19.32 | 20.07 | 19.97 | 1.77% | 215,070 |
| Mar 2, 2026 | 19.09 | 20.27 | 19.09 | 19.72 | 19.62 | -3.90% | 259,859 |
| Feb 27, 2026 | 20.80 | 21.20 | 20.38 | 20.52 | 20.42 | -3.12% | 40,705 |
| Feb 26, 2026 | 21.73 | 21.95 | 20.73 | 21.18 | 21.08 | -0.66% | 22,896 |
| Feb 25, 2026 | 21.00 | 21.76 | 21.00 | 21.32 | 21.21 | 0.95% | 8,872 |
| Feb 24, 2026 | 21.14 | 21.61 | 21.10 | 21.12 | 21.02 | 0.14% | 21,021 |
| Feb 23, 2026 | 21.18 | 21.27 | 20.50 | 21.09 | 20.99 | -0.85% | 19,051 |
| Feb 20, 2026 | 21.26 | 21.57 | 21.09 | 21.27 | 21.17 | 1.00% | 34,197 |
| Feb 19, 2026 | 20.95 | 21.19 | 20.53 | 21.06 | 20.96 | -1.36% | 52,625 |
| Feb 18, 2026 | 21.56 | 21.78 | 21.31 | 21.35 | 21.24 | -4.04% | 41,301 |
| Feb 17, 2026 | 21.48 | 22.66 | 21.33 | 22.25 | 22.14 | 2.53% | 97,886 |