ProShares UltraShort Oil & Gas $43.39

down -0.78


17/4/2014 06:40 PM  |  NYSEARCA : DUG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
4/17/201444.1644.4343.1743.3995,306
4/16/201444.8544.8744.1444.17134,513
4/15/201446.5046.5545.2545.29118,864
4/14/201447.0247.3946.2446.4348,085
4/11/201447.7047.8747.1247.66118,633
4/10/201446.4147.5345.9647.3877,479
4/9/201446.1047.0846.1046.1339,996
4/8/201447.4647.4646.4746.6188,045
4/7/201446.2147.5846.2147.53105,967
4/4/201445.3146.3245.0346.15127,838
4/3/201446.2046.2245.4945.7672,947
4/2/201446.6146.7646.1046.2558,284
4/1/201446.8847.0846.5246.5646,332
3/31/201446.6747.3046.5447.0555,575
3/28/201448.1048.1046.9647.10140,976
3/27/201449.1849.4648.1648.3585,737
3/26/201448.4949.3348.1849.23104,038
3/25/201448.9049.1048.6248.81129,594
3/24/201449.6249.7748.7449.5876,235
3/21/201449.2449.4548.6749.45110,898
3/20/201450.6750.8449.6249.7270,464
3/19/201449.7450.7649.3750.1973,531
3/18/201450.0350.2949.1949.47114,207
3/17/201450.6850.6950.0550.3350,347
3/14/201451.2451.4450.7450.9638,439
3/13/201450.1851.5150.0751.2190,242
3/12/201450.9151.0249.9450.2399,344
3/11/201449.1050.5548.9350.26117,721
3/10/201449.4549.9249.0349.0463,057
3/7/201449.1949.6549.0649.2157,722
3/6/201450.1250.1749.4849.5842,487
3/5/201449.4450.4249.4450.1649,835
3/4/201449.2649.6948.8549.2093,529
3/3/201450.1850.6449.2150.25115,587
2/28/201450.0050.1349.2749.6987,049
2/27/201450.2550.9050.0550.2555,887
2/26/201449.7350.6249.6050.2782,464
2/25/201449.7550.4249.5249.69123,201
2/24/201450.9350.9348.8449.65249,172
2/21/201450.4851.3250.4851.3066,754
2/20/201451.4051.4850.4450.66152,956
2/19/201451.4951.5150.3651.4388,287
2/18/201451.5251.8751.2351.38120,404
2/14/201453.0753.2051.6351.83115,820
2/13/201454.6354.7253.0553.33134,244
2/12/201453.4554.0453.2353.8683,585
2/11/201455.4955.4953.5353.87145,737
2/10/201455.2455.8255.2155.4796,415
2/7/201455.2055.9554.6754.8366,489
2/6/201457.3557.4155.7756.03243,891
2/5/201456.7857.9556.7857.73111,501
2/4/201457.1557.4956.4256.81105,562
2/3/201455.6457.8955.3157.66318,245
1/31/201455.3156.0854.7455.64122,606
1/30/201454.1354.7753.6554.1958,958
1/29/201454.6755.2053.6754.3365,940
1/28/201454.2554.5253.5853.7386,797
1/27/201454.1055.2753.8854.58164,174
1/24/201452.5454.1652.5454.13140,214
1/23/201451.2152.4551.2151.97125,122
1/22/201450.8751.3250.5850.8156,187
1/21/201451.3651.9750.9451.2349,731
1/17/201451.5452.0250.9051.8153,490
1/16/201451.9752.4651.6951.7132,368
1/15/201451.3151.9451.3151.8542,407
1/14/201452.4552.4551.4851.5674,607
1/13/201451.1052.9551.0852.83149,451
1/10/201450.9751.5850.7950.7987,252
1/9/201450.6551.7950.5251.03108,256
1/8/201450.3751.0550.2850.63192,381
1/7/201450.5650.9149.9750.06133,516
1/6/201450.6151.3250.4250.8768,810
1/3/201450.5651.0750.1050.81121,650
1/2/201449.7550.9249.5350.59157,403
12/31/201349.7050.0549.1149.21121,941
12/30/201349.2550.1549.1850.1191,253
12/27/201349.7249.8549.2549.33125,594
12/26/201350.5050.5049.7549.87111,176
12/24/201351.2751.2750.5750.7043,155
12/23/201350.9251.3750.6351.3091,184
12/20/201351.5351.6151.0751.32104,539
12/19/201352.1352.3551.5851.6681,114
12/18/201353.1954.2051.7251.78175,419
12/17/201352.8753.8852.8753.5184,397
12/16/201353.4453.5752.6052.8967,660
12/13/201354.1154.3053.7854.0353,922
12/12/201354.0754.1853.1653.58117,288
12/11/201352.5654.2952.5654.10101,687
12/10/201352.4852.7051.9952.5847,079
12/9/201352.0052.5751.8452.2791,648
12/6/201351.7352.6851.6652.3074,388
12/5/201352.7252.8952.2752.6682,169
12/4/201352.1853.0651.8352.32109,521
12/3/201352.5152.6351.6951.97109,490
12/2/201352.1952.8551.5952.2372,829
11/29/201351.9352.4551.4652.3939,669
11/27/201351.6052.6351.2552.19109,059
11/26/201351.3151.8150.7551.37100,768
11/25/201350.2051.5050.2051.14111,545
11/22/201350.4051.2450.2150.2363,369
Trading Center