ProShares UltraShort Oil & Gas - DUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	35.18	34.93	34.93	35.46	34.78	97,212
June 18, 2025	34.99	35.6	35.6	35.73	34.5	51,600
June 17, 2025	35.22	35.15	35.15	35.45	34.63	46,300
June 16, 2025	35.78	35.77	35.77	36.21	35	77,316
June 13, 2025	35.55	35.57	35.57	36.37	35.35	55,865
June 12, 2025	37.9	36.77	36.77	37.9	36.77	24,231
June 11, 2025	37.54	37.04	37.04	38.3	36.99	52,200
June 10, 2025	38.75	38.11	38.11	38.75	37.7	51,479
June 09, 2025	39.43	39.47	39.47	39.92	38.68	39,600
June 06, 2025	40.61	39.61	39.61	40.61	39.43	57,600
June 05, 2025	41.09	41.22	41.22	41.28	40.6	17,948
June 04, 2025	39.63	41	41	41	38.95	43,115
June 03, 2025	40.36	39.53	39.53	41.09	39	25,412
June 02, 2025	40.02	40.47	40.47	41.36	39.89	18,415
May 30, 2025	41.44	41.44	41.44	42.12	41.2	21,425
May 29, 2025	41.27	40.81	40.81	41.61	40.77	17,836
May 28, 2025	40.33	41.35	41.35	41.53	39.76	24,510
May 27, 2025	40.26	40.33	40.33	41.03	40.25	23,800
May 23, 2025	41.87	41.04	41.04	41.87	40.84	19,200
May 22, 2025	41.35	41.14	41.14	42.18	40.8	19,000
May 21, 2025	39.75	40.81	40.81	40.82	39.75	12,800
May 20, 2025	38.71	39.41	39.41	39.44	38.66	17,400
May 19, 2025	38.33	38.67	38.67	39.15	38.33	31,000
May 16, 2025	37.69	37.66	37.66	38.33	37.52	20,200
May 15, 2025	38.89	37.51	37.51	38.98	37.5	24,832
May 14, 2025	37.73	37.79	37.79	38.1	37.59	23,221
May 13, 2025	38.18	37.45	37.45	38.18	36.88	42,900
May 12, 2025	37.88	38.49	38.49	38.89	37.24	78,600
May 09, 2025	40.54	40.56	40.56	41.1	40.15	28,800
May 08, 2025	41.56	41.33	41.33	41.58	40.3	42,400
May 07, 2025	42.28	42.36	42.36	43	42.08	25,024
May 06, 2025	42.04	42.47	42.47	42.63	41.73	23,400
May 05, 2025	42.26	42.43	42.43	42.84	41.93	67,300
May 02, 2025	41	40.94	40.94	42.44	40.84	45,000
May 01, 2025	42.9	42.09	42.09	43.04	41.07	58,900
April 30, 2025	41.56	42.38	42.38	43.35	41.54	70,614
April 29, 2025	40.5	40.32	40.32	40.95	40	20,007
April 28, 2025	40.65	39.91	39.91	40.71	39.82	28,200
April 25, 2025	41.21	40.55	40.55	41.41	40.52	38,805
April 24, 2025	41.03	40.42	40.42	41.52	40.18	39,601
April 23, 2025	40.88	41.65	41.65	42.1	40	50,222
April 22, 2025	42.94	41.52	41.52	42.94	40.95	41,400
April 21, 2025	42.63	43.73	43.73	44.59	42.63	26,008
April 17, 2025	42.73	41.54	41.54	42.73	40.32	42,749
April 16, 2025	43.8	43.56	43.56	43.84	41.98	35,661
April 15, 2025	43.94	44.11	44.11	44.16	42.59	23,500
April 14, 2025	42.35	44	44	44.62	42.35	25,500
April 11, 2025	46.19	44.29	44.29	47.89	43.67	40,337
April 10, 2025	43.21	46.41	46.41	47.97	43.21	67,822
April 09, 2025	50.57	41.07	41.07	51.08	40.13	180,968
April 08, 2025	43.44	48.55	48.55	50.08	43.27	64,488
April 07, 2025	48.25	46.51	46.51	50.01	42.82	169,734
April 04, 2025	41.08	45.47	45.47	45.75	40.69	124,819
April 03, 2025	35.86	38.6	38.6	38.67	35.86	75,053
April 02, 2025	33.96	33.44	33.44	34.14	33.36	22,934
April 01, 2025	34.21	33.52	33.52	34.55	33.43	12,700
March 31, 2025	34.98	33.87	33.87	34.98	33.48	18,800
March 28, 2025	34.34	34.65	34.65	34.92	34.07	45,919
March 27, 2025	33.75	34.21	34.21	34.51	33.68	27,826
March 26, 2025	33.51	33.63	33.63	33.73	32.86	36,029

ProShares UltraShort Oil & Gas (DUG) AMEX