ProShares UltraShort Oil & Gas Historical Stock Prices

(ETF)
DUG 
$66.58
*  
1.73
2.53%
Get DUG Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading DUG now


Community Rating:
View:    DUG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.57  71.69  66  66.58 250,778
08/31/2015 68.78 71.69 66 66.58 252,725
08/28/2015 72.26 72.26 66.79 68.31 145,614
08/27/2015 76.39 76.39 71.11 71.4 305,294
08/26/2015 81.4 84.37 79.29 79.45 119,334
08/25/2015 74.24 85.32 74.24 85.3 221,926
08/24/2015 82.88 86.5321 77.485 83 444,516
08/21/2015 71.49 75.27 70.29 75.22 255,710
08/20/2015 67.77 70.36 66.82 70.36 203,582
08/19/2015 64.38 67.84 64.2699 67.21 204,688
08/18/2015 63.47 64.274 63.06 63.63 119,932
08/17/2015 63.87 64.34 62.47 63.15 105,833
08/14/2015 62.61 63.49 61.92 63.33 97,972
08/13/2015 61.71 63.05 61.61 62.92 157,307
08/12/2015 63.92 64.4599 60.8 61.07 160,223
08/11/2015 65.9 66.169 63.35 63.41 245,178
08/10/2015 68.152 68.152 63.37 63.42 173,106
08/07/2015 65.88 68.329 64.88 67.88 105,152
08/06/2015 68.3 69.428 65.21 65.43 155,726
08/05/2015 66.5 67.9 64.37 67.9 147,704
08/04/2015 65.84 67.39 64.81 66.93 78,803
08/03/2015 65.3 66.7 64.325 66.42 171,887
07/31/2015 61.79 63.94 61.75 63.7501 113,266
07/30/2015 60.26 61.1999 59.82 60.6301 73,861
07/29/2015 62.12 62.53 59.92 60.01 171,729
07/28/2015 65.46 65.64 61.24 61.94 299,110
07/27/2015 65.58 66.38 64.37 65.82 191,163
07/24/2015 61.65 64.42 61.42 63.98 109,186
07/23/2015 61.25 62.33 60.3205 61.45 75,245
07/22/2015 60.6 61.41 60.18 61.18 78,168
07/21/2015 60.33 60.65 59.17 60.36 72,537
07/20/2015 58.87 60.59 58.87 60.46 72,165
07/17/2015 57.99 59.33 57.99 58.85 130,021
07/16/2015 57 57.76 56.7 57.51 39,204
07/15/2015 56.01 57.89 55.59 57.42 129,624
07/14/2015 57 57 55.2 55.49 95,749
07/13/2015 57.41 57.41 56.35 56.6 74,451
07/10/2015 57.47 57.84 56.514 57.35 46,260
07/09/2015 56.71 57.84 56.24 57.81 81,541
07/08/2015 56.6 58.75 56.07 58.3 104,915
07/07/2015 57.39 59 55.7 56.04 256,007
07/06/2015 56.75 57.6 56.12 57.23 91,361
07/02/2015 55.595 55.77 54.9998 55.61 24,623
07/01/2015 54.45 56.43 54.35 56.09 94,586
06/30/2015 54.11 55.1175 54.03 54.46 42,116
06/29/2015 54.54 55.2 53.98 55.16 70,329
06/26/2015 53.65 54.11 53.1879 53.23 51,771
06/25/2015 52.45 53.47 52.28 53.44 89,877
06/24/2015 51.88 52.31 51.38 52.31 32,130
06/23/2015 52.28 52.28 51.55 51.64 29,431
06/22/2015 52.48 52.86 52 52.11 92,949
06/19/2015 52.51 53.16 52.2 53.09 108,187
06/18/2015 51.68 52.19 51.33 52.13 58,392
06/17/2015 51.51 52.66 50.93 52.1 79,935
06/16/2015 52.67 52.91 51.86 51.87 58,734
06/15/2015 53.18 53.5 52.23 52.72 75,934
06/12/2015 51.71 52.6 51.71 52.4 70,712
06/11/2015 50.82 51.38 50.54 51.25 129,329
06/10/2015 51.24 51.25 50.65 50.93 122,158
06/09/2015 51.73 52.26 51.01 52.26 52,771
06/08/2015 51.88 52.47 51.58 52.21 75,062
06/05/2015 52.94 53 50.85 51.73 85,421
06/04/2015 51.54 52.62 51.52 52.48 105,274
06/03/2015 50.54 51.25 50 51.21 120,588
06/02/2015 50.83 51.29 50 50.54 44,107
06/01/2015 50.8 51.36 50.7 51.21 66,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?