ProShares Shs ProShares UltraShort Oil & Gas ETF $36.25

down -0.21


24/7/2014 01:49 PM  |  NYSEARCA : DUG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUG historical data

Date Open High Low Close Volume
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
5/29/201441.6041.9241.1341.1855,426
5/28/201441.7642.1041.5941.7824,036
5/27/201442.0342.3041.8241.9652,095
5/23/201441.9142.1941.7142.1929,520
5/22/201441.7642.0641.6042.0466,359
5/21/201442.5542.6041.8041.92206,515
5/20/201442.8343.0742.6342.9745,609
5/19/201443.2443.2442.5442.7346,617
5/16/201442.8643.4442.8643.0388,723
5/15/201441.9943.4041.9442.82160,741
5/13/201441.9942.0841.7241.8343,304
5/12/201442.2842.5642.0942.1234,018
5/8/201441.4442.6641.4442.61156,908
5/7/201441.6042.1741.2641.39192,820
5/6/201441.9442.1241.6642.0675,093
5/5/201442.9343.0042.0142.1536,345
5/2/201442.9143.0142.0042.5354,601
5/1/201442.6043.0342.5142.8599,527
4/30/201442.8543.1842.4942.5385,030
4/29/201442.5042.5741.7742.57105,004
4/28/201442.7743.6442.7042.9386,167
4/25/201442.8243.3242.5943.0684,647
4/24/201442.3242.7542.1442.6553,958
4/23/201443.0943.0942.3342.5865,814
4/22/201442.9743.4042.7343.0067,887
4/21/201443.4543.4842.8142.8466,014
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
Trading Center