Get the Stockscreener App
10.05
1.37%
-0.14
Proshares Ultrashort Energy Stock (DUG) Price History
The historical daily chart and data for Proshares Ultrashort Energy stock (DUG), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $10.05.
- Proshares Ultrashort Energy all-time high stock price is $924.75, occurred on March 19, 2020.
- The lowest Proshares Ultrashort Energy stock price recorded was $8.305 on April 12, 2024. Since then, Proshares Ultrashort Energy's stock price has risen over 21.01% to $10.05 now.
- The 52-week high stock price for DUG is $13.10, representing a 30.36% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for DUG is $8.305, indicating a -17.36% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Proshares Ultrashort Energy (DUG) stock in the beginning of 2023 was $43.10. The stock closed the year at $12.38, a loss of over -71.28% for the year.
The table below shows more information about DUG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $10.34 | $10.02 | $0.32 | 207,384.0 | -1.37% |
| Sep 27, 2024 | $10.50 | $10.15 | $0.345 | 103,441.0 | -3.91% |
| Sep 26, 2024 | $10.67 | $10.35 | $0.32 | 226,163.0 | +3.99% |
| Sep 25, 2024 | $10.23 | $9.82 | $0.4104 | 122,327.0 | +2.39% |
| Sep 24, 2024 | $9.99 | $9.73 | $0.26 | 141,103.0 | +0.61% |
| Sep 23, 2024 | $10.18 | $9.82 | $0.3601 | 142,134.0 | -2.65% |
| Sep 20, 2024 | $10.37 | $10.12 | $0.25 | 146,480.0 | +0.74% |
| Sep 19, 2024 | $10.20 | $9.87 | $0.33 | 159,945.0 | -2.37% |
| Sep 18, 2024 | $10.43 | $10.10 | $0.33 | 318,470.0 | -0.19% |
| Sep 17, 2024 | $10.70 | $10.36 | $0.34 | 185,856.0 | -2.72% |
| Sep 16, 2024 | $10.82 | $10.53 | $0.29 | 163,918.0 | -2.29% |
| Sep 13, 2024 | $10.96 | $10.74 | $0.2176 | 106,897.0 | -1.00% |
| Sep 12, 2024 | $11.28 | $10.93 | $0.35 | 122,784.0 | -1.78% |
| Sep 11, 2024 | $11.55 | $10.98 | $0.57 | 393,489.0 | +1.72% |
| Sep 10, 2024 | $11.17 | $10.62 | $0.55 | 219,452.0 | +3.47% |
| Sep 09, 2024 | $10.74 | $10.44 | $0.3004 | 214,299.0 | -1.11% |
| Sep 06, 2024 | $10.86 | $10.35 | $0.5121 | 236,910.0 | +2.47% |
| Sep 05, 2024 | $10.52 | $10.21 | $0.31 | 170,947.0 | +1.64% |
| Sep 04, 2024 | $10.37 | $9.93 | $0.4413 | 207,312.0 | +2.78% |
Proshares Ultrashort Energy Stock (DUG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Ultrashort Energy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DUG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Ultrashort Energy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Ultrashort Energy Stock (DUG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $11.55 | $9.73 | $1.82 | 3,945,099.0 | +4.85% |
| Aug, 2024 | $10.85 | $9.15 | $1.70 | 4,398,794.0 | +4.58% |
| Jul, 2024 | $10.15 | $8.90 | $1.25 | 6,137,456.0 | -3.63% |
| Jun, 2024 | $10.68 | $9.39 | $1.29 | 3,412,419.0 | +0.46% |
| May, 2024 | $10.06 | $9.06 | $1.00 | 2,659,684.0 | +1.46% |
| Apr, 2024 | $9.33 | $8.30 | $1.03 | 3,092,538.0 | +2.64% |
| Mar, 2024 | $11.13 | $9.07 | $2.06 | 4,865,929.0 | -18.18% |
| Feb, 2024 | $12.05 | $10.89 | $1.16 | 4,080,114.0 | -5.61% |
| Jan, 2024 | $13.10 | $10.81 | $2.29 | 3,107,010.0 | +1.20% |
Proshares Ultrashort Energy Stock (DUG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.95 | $11.01 | $1.94 | 4,450,894.0 | -1.52% |
| Nov, 2023 | $12.47 | $10.96 | $1.51 | 4,381,348.0 | +1.72% |
| Oct, 2023 | $11.90 | $9.86 | $2.04 | 5,067,451.0 | +12.07% |
| Sep, 2023 | $10.75 | $9.85 | $0.901 | 3,670,247.0 | -5.39% |
| Aug, 2023 | $11.94 | $10.66 | $1.28 | 2,965,496.0 | -2.75% |
| Jul, 2023 | $13.97 | $11.20 | $2.77 | 5,084,552.0 | -14.18% |
| Jun, 2023 | $15.23 | $12.96 | $2.27 | 3,944,422.0 | -13.06% |
| May, 2023 | $15.18 | $12.31 | $2.87 | 5,792,203.0 | +22.88% |
| Apr, 2023 | $13.02 | $11.57 | $1.45 | 5,003,801.0 | -5.83% |
| Mar, 2023 | $16.24 | $12.09 | $4.15 | 13,069,062.0 | -1.88% |
| Feb, 2023 | $13.63 | $11.45 | $2.18 | 6,407,021.0 | +14.47% |
| Jan, 2023 | $13.77 | $10.92 | $2.85 | 6,109,948.0 | -6.22% |
Proshares Ultrashort Energy Stock (DUG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.12 | $11.38 | $2.74 | 11,271,480.0 | +6.45% |
| Nov, 2022 | $12.67 | $10.87 | $1.80 | 11,216,695.0 | -4.44% |
| Oct, 2022 | $17.80 | $11.84 | $5.96 | 8,757,011.0 | -36.25% |
| Sep, 2022 | $21.19 | $15.08 | $6.11 | 6,043,084.0 | +16.90% |
| Aug, 2022 | $21.50 | $14.63 | $6.87 | 7,646,388.0 | -8.41% |
| Jul, 2022 | $26.15 | $17.70 | $8.45 | 10,700,188.0 | -20.30% |
| Jun, 2022 | $23.93 | $14.32 | $9.61 | 11,314,425.0 | +35.08% |
| May, 2022 | $23.36 | $15.39 | $7.97 | 7,396,414.0 | -27.50% |
| Apr, 2022 | $25.52 | $19.75 | $5.77 | 6,034,021.0 | +1.51% |
| Mar, 2022 | $28.05 | $21.25 | $6.80 | 4,889,814.0 | -19.41% |
| Feb, 2022 | $33.08 | $27.88 | $5.20 | 1,853,269.0 | -14.75% |
| Jan, 2022 | $45.75 | $31.65 | $14.10 | 1,804,284.6 | -28.73% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):