ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
38.49
-2.07 (-5.10%)
At close: May 12, 2025, 4:00 PM
38.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.88 | 38.89 | 37.24 | 38.49 | 38.49 | -5.10% | 78,568 |
| May 9, 2025 | 40.54 | 41.10 | 40.15 | 40.56 | 40.56 | -1.86% | 28,778 |
| May 8, 2025 | 41.56 | 41.58 | 40.30 | 41.33 | 41.33 | -2.43% | 42,398 |
| May 7, 2025 | 42.28 | 43.00 | 42.08 | 42.36 | 42.36 | -0.26% | 25,024 |
| May 6, 2025 | 42.04 | 42.63 | 41.73 | 42.47 | 42.47 | 0.09% | 23,351 |
| May 5, 2025 | 42.26 | 42.84 | 41.93 | 42.43 | 42.43 | 3.64% | 67,273 |
| May 2, 2025 | 41.00 | 42.44 | 40.84 | 40.94 | 40.94 | -2.73% | 44,979 |
| May 1, 2025 | 42.90 | 43.04 | 41.07 | 42.09 | 42.09 | -0.69% | 58,850 |
| Apr 30, 2025 | 41.56 | 43.35 | 41.54 | 42.38 | 42.38 | 5.12% | 70,614 |
| Apr 29, 2025 | 40.50 | 40.95 | 40.00 | 40.32 | 40.32 | 1.03% | 20,007 |
| Apr 28, 2025 | 40.65 | 40.71 | 39.82 | 39.91 | 39.91 | -1.58% | 28,155 |
| Apr 25, 2025 | 41.21 | 41.41 | 40.52 | 40.55 | 40.55 | 0.32% | 38,805 |
| Apr 24, 2025 | 41.03 | 41.52 | 40.18 | 40.42 | 40.42 | -2.95% | 39,601 |
| Apr 23, 2025 | 40.88 | 42.10 | 40.00 | 41.65 | 41.65 | 0.31% | 50,222 |
| Apr 22, 2025 | 42.94 | 42.94 | 40.95 | 41.52 | 41.52 | -5.05% | 41,368 |
| Apr 21, 2025 | 42.63 | 44.59 | 42.63 | 43.73 | 43.73 | 5.27% | 26,008 |
| Apr 17, 2025 | 42.73 | 42.73 | 40.32 | 41.54 | 41.54 | -4.64% | 42,749 |
| Apr 16, 2025 | 43.80 | 43.84 | 41.98 | 43.56 | 43.56 | -1.25% | 35,661 |
| Apr 15, 2025 | 43.94 | 44.16 | 42.59 | 44.11 | 44.11 | 0.25% | 23,492 |
| Apr 14, 2025 | 42.35 | 44.62 | 42.35 | 44.00 | 44.00 | -0.65% | 25,499 |
| Apr 11, 2025 | 46.19 | 47.89 | 43.67 | 44.29 | 44.29 | -4.57% | 40,337 |
| Apr 10, 2025 | 43.21 | 47.97 | 43.21 | 46.41 | 46.41 | 13.00% | 67,822 |
| Apr 9, 2025 | 50.57 | 51.08 | 40.13 | 41.07 | 41.07 | -15.41% | 180,968 |
| Apr 8, 2025 | 43.44 | 50.08 | 43.27 | 48.55 | 48.55 | 4.39% | 64,488 |
| Apr 7, 2025 | 48.25 | 50.01 | 42.82 | 46.51 | 46.51 | 2.29% | 169,734 |
| Apr 4, 2025 | 41.08 | 45.75 | 40.69 | 45.47 | 45.47 | 17.80% | 124,819 |
| Apr 3, 2025 | 35.86 | 38.67 | 35.86 | 38.60 | 38.60 | 15.43% | 75,053 |
| Apr 2, 2025 | 33.96 | 34.14 | 33.36 | 33.44 | 33.44 | -0.24% | 22,934 |
| Apr 1, 2025 | 34.21 | 34.55 | 33.43 | 33.52 | 33.52 | -1.04% | 12,674 |
| Mar 31, 2025 | 34.98 | 34.98 | 33.48 | 33.87 | 33.87 | -2.25% | 18,760 |
| Mar 28, 2025 | 34.34 | 34.92 | 34.07 | 34.65 | 34.65 | 1.30% | 45,919 |
| Mar 27, 2025 | 33.75 | 34.51 | 33.68 | 34.21 | 34.21 | 1.70% | 27,826 |
| Mar 26, 2025 | 33.51 | 33.73 | 32.86 | 33.63 | 33.63 | -1.71% | 36,029 |
| Mar 25, 2025 | 34.06 | 34.39 | 33.64 | 34.22 | 33.98 | -0.64% | 33,911 |
| Mar 24, 2025 | 35.13 | 35.13 | 34.07 | 34.44 | 34.20 | -2.27% | 39,836 |
| Mar 21, 2025 | 34.88 | 35.70 | 34.88 | 35.24 | 34.99 | 1.32% | 24,788 |
| Mar 20, 2025 | 35.45 | 35.65 | 34.57 | 34.78 | 34.54 | -0.54% | 28,527 |
| Mar 19, 2025 | 36.23 | 36.23 | 34.69 | 34.97 | 34.73 | -3.29% | 36,039 |
| Mar 18, 2025 | 35.90 | 36.70 | 35.81 | 36.16 | 35.91 | -0.19% | 28,222 |
| Mar 17, 2025 | 37.31 | 37.31 | 35.95 | 36.23 | 35.98 | -3.24% | 39,573 |
| Mar 14, 2025 | 39.55 | 39.72 | 37.33 | 37.44 | 37.18 | -5.72% | 26,740 |
| Mar 13, 2025 | 39.53 | 40.22 | 38.43 | 39.71 | 39.43 | 1.35% | 57,294 |
| Mar 12, 2025 | 39.49 | 39.70 | 38.52 | 39.18 | 38.91 | -0.86% | 16,263 |
| Mar 11, 2025 | 38.84 | 39.91 | 38.41 | 39.52 | 39.25 | 1.67% | 19,327 |
| Mar 10, 2025 | 39.49 | 39.61 | 38.01 | 38.87 | 38.60 | -1.52% | 18,171 |
| Mar 7, 2025 | 40.04 | 40.38 | 39.08 | 39.47 | 39.20 | -3.24% | 18,272 |
| Mar 6, 2025 | 41.57 | 42.06 | 40.62 | 40.79 | 40.51 | -0.63% | 19,900 |
| Mar 5, 2025 | 40.98 | 42.46 | 40.73 | 41.05 | 40.76 | 3.06% | 31,228 |
| Mar 4, 2025 | 40.07 | 41.20 | 38.68 | 39.83 | 39.55 | 1.87% | 81,492 |
| Mar 3, 2025 | 36.20 | 39.72 | 35.99 | 39.10 | 38.83 | 6.98% | 134,015 |