ProShares UltraShort Energy ETF DUG
13.71 USD -0.24 (-1.72%)
Regular-session close
13.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.70 Day range 14.04
11.92 52-week range 34.71
- YTD
- -57.83%
- 1 year
- -57.96%
DUG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.76 | 14.03 | 13.70 | 13.71 | -0.24 | -1.72% | 205,076 |
| Nov 12, 2026 | 14.06 | 14.35 | 13.74 | 13.95 | -0.44 | -3.06% | 307,000 |
| Nov 11, 2026 | 14.68 | 14.87 | 14.38 | 14.39 | -0.53 | -3.55% | 264,600 |
| Nov 10, 2026 | 15.54 | 15.80 | 14.84 | 14.92 | -0.11 | -0.73% | 656,300 |
| Nov 9, 2026 | 15.44 | 15.60 | 14.90 | 15.03 | -0.17 | -1.12% | 681,600 |
| Nov 6, 2026 | 15.29 | 15.40 | 14.84 | 15.20 | +0.05 | +0.33% | 512,800 |
| Nov 5, 2026 | 14.05 | 15.19 | 13.88 | 15.15 | +0.79 | +5.50% | 862,100 |
| Nov 4, 2026 | 13.43 | 14.68 | 13.39 | 14.36 | +1.28 | +9.79% | 1,447,300 |
| Nov 3, 2026 | 13.08 | 13.14 | 12.78 | 13.08 | +0.21 | +1.63% | 387,000 |
| Nov 2, 2026 | 12.38 | 12.88 | 12.24 | 12.87 | +0.95 | +7.97% | 889,600 |
| Oct 30, 2026 | 12.18 | 12.19 | 11.89 | 11.92 | -0.47 | -3.79% | 316,800 |
| Oct 29, 2026 | 12.24 | 12.66 | 12.21 | 12.39 | -0.09 | -0.72% | 339,300 |
| Oct 28, 2026 | 12.50 | 12.60 | 12.31 | 12.48 | -0.08 | -0.64% | 359,700 |
| Oct 27, 2026 | 12.20 | 12.62 | 12.07 | 12.56 | +0.49 | +4.06% | 698,700 |
| Oct 26, 2026 | 12.43 | 12.43 | 11.99 | 12.07 | -0.11 | -0.90% | 393,600 |
| Oct 23, 2026 | 12.69 | 12.75 | 12.03 | 12.18 | -0.63 | -4.92% | 622,700 |
| Oct 22, 2026 | 12.43 | 13.29 | 12.43 | 12.81 | +0.20 | +1.59% | 695,900 |
| Oct 21, 2026 | 12.70 | 12.83 | 12.44 | 12.61 | -0.09 | -0.71% | 290,700 |
| Oct 20, 2026 | 12.48 | 13.09 | 12.48 | 12.70 | -0.02 | -0.16% | 300,500 |
| Oct 19, 2026 | 12.72 | 12.79 | 12.49 | 12.72 | +0.17 | +1.35% | 197,700 |
| Oct 16, 2026 | 13.05 | 13.05 | 12.55 | 12.55 | -0.66 | -5.00% | 268,900 |
| Oct 15, 2026 | 12.74 | 13.36 | 12.74 | 13.21 | +0.38 | +2.96% | 394,200 |
| Oct 14, 2026 | 12.83 | 13.01 | 12.79 | 12.83 | -0.15 | -1.16% | 203,400 |
| Oct 13, 2026 | 13.27 | 13.34 | 12.95 | 12.98 | -0.47 | -3.49% | 534,200 |
| Oct 12, 2026 | 13.50 | 13.59 | 13.29 | 13.45 | -0.41 | -2.96% | 265,800 |
| Oct 9, 2026 | 13.92 | 13.94 | 13.53 | 13.86 | +0.07 | +0.51% | 218,200 |
| Oct 8, 2026 | 14.16 | 14.16 | 13.67 | 13.79 | -0.82 | -5.61% | 221,900 |
| Oct 7, 2026 | 14.30 | 14.76 | 14.11 | 14.61 | +0.15 | +1.04% | 131,800 |
| Oct 6, 2026 | 14.71 | 14.81 | 14.31 | 14.46 | -0.13 | -0.89% | 53,900 |
| Oct 5, 2026 | 14.99 | 15.16 | 14.44 | 14.59 | -0.28 | -1.88% | 94,100 |
| Oct 2, 2026 | 15.25 | 15.28 | 14.82 | 14.87 | -0.05 | -0.34% | 461,800 |
| Oct 1, 2026 | 15.65 | 15.71 | 14.89 | 14.92 | -0.58 | -3.74% | 380,400 |
| Sep 30, 2026 | 15.37 | 15.54 | 15.22 | 15.50 | +0.03 | +0.19% | 322,900 |
| Sep 29, 2026 | 15.63 | 15.75 | 15.36 | 15.47 | +0.28 | +1.84% | 440,200 |
| Sep 28, 2026 | 14.88 | 15.31 | 14.88 | 15.19 | -0.03 | -0.20% | 130,500 |
| Sep 25, 2026 | 15.30 | 15.40 | 15.09 | 15.22 | +0.29 | +1.94% | 189,700 |
| Sep 24, 2026 | 14.76 | 15.00 | 14.56 | 14.93 | -0.13 | -0.86% | 289,300 |
| Sep 23, 2026 | 15.16 | 15.18 | 14.78 | 15.06 | -0.39 | -2.52% | 195,200 |
| Sep 22, 2026 | 15.46 | 15.59 | 15.00 | 15.45 | +0.41 | +2.73% | 246,100 |
| Sep 21, 2026 | 14.79 | 15.14 | 14.57 | 15.04 | +0.62 | +4.30% | 182,600 |
| Sep 18, 2026 | 14.41 | 14.52 | 14.24 | 14.42 | +0.06 | +0.42% | 163,900 |
| Sep 17, 2026 | 14.77 | 14.79 | 14.33 | 14.36 | -0.18 | -1.24% | 133,000 |
| Sep 16, 2026 | 14.10 | 14.68 | 14.10 | 14.54 | +0.79 | +5.75% | 373,400 |
| Sep 15, 2026 | 14.25 | 14.25 | 13.68 | 13.75 | -0.62 | -4.31% | 190,200 |
| Sep 14, 2026 | 13.76 | 14.50 | 13.72 | 14.37 | +0.26 | +1.84% | 264,700 |
| Sep 11, 2026 | 14.26 | 14.28 | 13.86 | 14.11 | -0.05 | -0.35% | 155,700 |
| Sep 10, 2026 | 13.70 | 14.42 | 13.68 | 14.16 | +0.14 | +1.00% | 171,500 |
| Sep 9, 2026 | 13.94 | 14.13 | 13.75 | 14.02 | -0.23 | -1.61% | 154,200 |
| Sep 8, 2026 | 14.28 | 14.45 | 14.04 | 14.25 | -0.30 | -2.06% | 109,800 |
| Sep 4, 2026 | 14.51 | 14.84 | 14.46 | 14.55 | +0.24 | +1.68% | 173,500 |
| Sep 3, 2026 | 14.08 | 14.32 | 13.91 | 14.31 | +0.21 | +1.49% | 126,000 |
| Sep 2, 2026 | 14.36 | 14.44 | 13.99 | 14.10 | -0.14 | -0.98% | 111,100 |
| Sep 1, 2026 | 14.20 | 14.55 | 14.20 | 14.24 | -0.37 | -2.53% | 95,400 |
| Aug 31, 2026 | 14.71 | 14.98 | 14.38 | 14.61 | -0.62 | -4.07% | 184,800 |
| Aug 28, 2026 | 15.32 | 15.46 | 15.20 | 15.23 | -0.15 | -0.98% | 222,000 |
| Aug 27, 2026 | 15.39 | 15.74 | 15.19 | 15.38 | +0.05 | +0.33% | 84,200 |
| Aug 26, 2026 | 15.78 | 15.85 | 15.04 | 15.33 | -0.19 | -1.22% | 107,200 |
| Aug 25, 2026 | 15.41 | 15.52 | 15.15 | 15.52 | +0.52 | +3.47% | 179,100 |
| Aug 24, 2026 | 14.97 | 15.24 | 14.74 | 15.00 | +0.24 | +1.63% | 136,000 |
| Aug 21, 2026 | 14.65 | 14.87 | 14.43 | 14.76 | +0.08 | +0.54% | 49,600 |
| Aug 20, 2026 | 14.50 | 14.70 | 14.25 | 14.68 | -0.10 | -0.68% | 322,900 |
| Aug 19, 2026 | 14.62 | 14.83 | 14.48 | 14.78 | +0.07 | +0.48% | 512,400 |
| Aug 18, 2026 | 14.85 | 14.97 | 14.70 | 14.71 | -0.52 | -3.41% | 219,800 |
| Aug 17, 2026 | 15.45 | 15.60 | 15.19 | 15.23 | -0.35 | -2.25% | 113,300 |
| Aug 14, 2026 | 15.93 | 15.93 | 15.48 | 15.58 | -0.44 | -2.75% | 90,000 |
65 days, newest first. Daily bars as drawn on the DUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.