$47.14 -0.82 (%) ProShares Shs ProShares UltraShort Oil & Gas ETF - NYSEARCA

Oct. 22, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
10/21/201449.9349.9347.7547.96650,004
10/20/201451.9252.4950.8251.01228,309
10/17/201451.1752.7949.6951.87484,131
10/16/201456.3557.3351.7252.76448,542
10/15/201456.8658.7954.3354.71532,162
10/14/201453.5255.9952.3055.45686,164
10/13/201451.2554.1550.0354.14368,932
10/10/201450.0051.9748.8350.97535,553
10/9/201446.8649.7546.7649.62335,667
10/8/201447.4048.8246.0846.19353,970
10/7/201446.2747.0145.2347.01157,173
10/6/201445.4646.4144.8545.76120,075
10/3/201445.5246.6445.3145.83106,555
10/2/201446.1047.4045.2645.71395,932
10/1/201443.8845.7143.2845.36240,207
9/30/201442.7244.0842.4443.67115,737
9/29/201443.2643.5942.4342.57160,498
9/26/201443.3143.7242.0842.38112,437
9/25/201442.2843.4842.1643.42102,320
9/24/201442.3043.4541.6842.16151,970
9/23/201442.1542.3041.4542.2560,012
9/22/201441.1642.2841.1641.99114,449
9/19/201440.7540.8040.1540.7948,275
9/18/201440.4540.9440.2040.74114,301
9/17/201439.6240.5539.6240.3347,277
9/16/201440.8441.1439.4539.9585,910
9/15/201441.6542.0040.7240.93105,278
9/12/201440.3441.7040.3441.48101,044
9/11/201440.8941.2940.1840.2784,218
9/10/201440.4241.3140.2640.36157,832
9/9/201439.9940.6439.4040.21112,886
9/8/201439.0040.1339.0039.79122,049
9/5/201439.1639.6238.6138.6280,919
9/4/201438.0239.5138.0239.1671,252
9/3/201437.9938.1537.7038.1280,873
9/2/201437.3838.6937.3638.4195,724
8/29/201437.8037.9237.4137.4552,599
8/28/201438.1938.1937.8037.9020,634
8/27/201437.6738.0837.6137.8928,679
8/26/201438.0738.2037.4337.8456,549
8/25/201438.5438.6538.2038.2539,243
8/22/201438.5839.2638.5838.9461,201
8/21/201438.5938.7638.3838.4632,662
8/20/201438.7838.9738.4138.5119,388
8/19/201439.0339.1538.5738.7174,058
8/18/201439.3239.5939.1339.3027,259
8/15/201439.9840.1939.4239.5663,576
8/14/201439.5640.2439.4740.1270,883
8/13/201439.6139.8639.3339.6526,133
8/12/201439.7040.2639.5539.9165,082
8/11/201438.8939.4638.6539.4373,038
8/8/201440.8240.8239.3839.4486,123
8/7/201439.8641.2339.8440.80123,345
8/6/201440.8040.8839.3740.29110,774
8/5/201439.1041.0239.1040.58176,868
8/4/201440.1240.4638.6938.89142,094
8/1/201439.7040.8539.5740.21167,955
7/31/201438.0439.6238.0439.60187,426
7/30/201437.0037.9936.7837.75196,854
7/29/201437.0637.3236.8537.3137,614
7/28/201436.9337.5236.9137.0761,835
7/25/201436.8137.0236.6436.9764,444
7/24/201436.5036.5436.1036.4147,909
7/23/201436.8737.0136.4336.4646,752
7/22/201437.1737.1736.6836.8938,510
7/21/201437.6737.8937.4137.4866,714
7/18/201437.4837.9237.4237.6141,377
7/17/201436.7237.9436.5837.85110,198
7/16/201437.8037.8036.7536.77104,700
7/15/201437.7238.4237.6237.9396,569
7/14/201438.1438.1437.4837.5856,798
7/11/201437.9538.4337.8438.2894,079
7/10/201437.8338.0437.4237.67124,112
7/9/201437.3137.3736.9236.9450,683
7/8/201437.7037.7137.2437.4271,913
7/7/201436.8137.4336.8137.3266,416
7/3/201436.8737.1336.7436.7422,867
7/2/201437.0237.2536.9237.1177,897
7/1/201436.7237.1636.6136.9852,645
6/30/201437.2337.4137.0037.0662,820
6/27/201437.3537.5837.1337.1738,401
6/26/201437.2437.8337.1037.2164,969
6/25/201438.1438.1437.2037.26150,868
6/24/201436.1437.8836.1437.75203,477
6/20/201436.8337.1136.5136.5564,842
6/19/201437.7037.8537.2737.2843,471
6/18/201438.2538.4537.6737.7254,670
6/17/201438.3338.7338.3038.5148,879
6/16/201438.5038.5238.0638.2073,564
6/13/201439.1739.5638.6038.6153,977
6/12/201439.3239.4738.8839.3874,353
6/11/201440.3240.3239.5739.7127,626
6/10/201440.0740.1439.9840.0015,939
6/9/201439.8840.0739.5039.90102,421
6/6/201440.5740.5839.9140.0052,401
6/5/201441.0041.3940.6341.1383,327
6/4/201441.0241.4241.0241.1912,401
6/3/201441.6741.6741.0341.1016,983
6/2/201440.9741.5740.9541.3842,801
5/30/201441.0941.5241.0941.1921,909
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center