ProShares UltraShort Energy

DUG
🏛️ usa →
31.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.97 31.97 30.82 31.42 0.1M
2025-09-25 32.56 32.77 31.98 32.00 0.2M
2025-09-24 33.11 33.11 31.98 32.57 0.1M
2025-09-23 34.17 34.17 32.92 33.65 0.1M
2025-09-22 34.93 35.28 34.52 34.86 0.1M
2025-09-19 33.94 34.90 33.94 34.71 0.1M
2025-09-18 33.70 34.29 33.49 33.86 0.1M
2025-09-17 34.04 34.16 33.21 33.62 0.0M
2025-09-16 34.60 34.60 33.58 33.77 0.1M
2025-09-15 34.65 35.00 34.36 34.92 0.1M
2025-09-12 33.95 34.67 33.68 34.65 0.0M
2025-09-11 34.62 34.98 34.09 34.25 0.0M
2025-09-10 35.22 35.49 34.20 34.23 0.2M
2025-09-09 35.57 35.57 34.52 35.47 0.1M
2025-09-08 35.26 36.38 35.13 35.77 0.1M
2025-09-05 35.24 35.96 34.69 35.66 0.1M
2025-09-04 34.80 34.97 33.99 34.26 0.1M
2025-09-03 33.74 34.95 33.35 34.75 0.2M
2025-09-02 33.55 33.98 33.09 33.27 0.1M
2025-08-29 33.56 33.65 33.14 33.35 0.1M
2025-08-28 34.22 34.55 33.53 33.64 0.0M
2025-08-27 34.97 34.97 33.88 34.14 0.1M
2025-08-26 34.95 35.50 34.85 34.89 0.0M
2025-08-25 35.06 35.32 34.72 34.76 0.0M
2025-08-22 36.33 36.33 34.79 34.95 0.0M
2025-08-21 36.88 37.14 36.26 36.39 0.0M
2025-08-20 37.31 37.31 36.60 36.90 0.0M
2025-08-19 37.76 37.88 37.11 37.49 0.0M
2025-08-18 37.48 37.92 37.23 37.47 0.0M
2025-08-15 36.95 37.20 36.24 37.03 0.0M
2025-08-14 37.26 37.74 36.93 37.00 0.0M
2025-08-13 37.88 38.02 36.93 36.93 0.0M
2025-08-12 38.08 38.17 37.17 37.80 0.0M
2025-08-11 37.32 38.27 37.09 38.20 0.1M
2025-08-08 37.69 38.00 36.96 37.57 0.0M
2025-08-07 37.05 38.05 36.45 38.05 0.0M
2025-08-06 36.61 37.86 36.15 37.71 0.1M
2025-08-05 37.01 38.00 36.92 37.06 0.0M
2025-08-04 37.05 37.42 36.53 37.10 0.1M
2025-08-01 35.88 37.22 35.85 36.90 0.1M
2025-07-31 35.77 35.77 34.76 35.49 0.1M
2025-07-30 34.61 35.53 34.59 35.12 0.1M
2025-07-29 34.73 34.94 34.15 34.18 0.2M
2025-07-28 35.04 35.16 34.73 34.83 0.1M
2025-07-25 35.28 35.94 35.28 35.63 0.0M
2025-07-24 36.11 36.26 35.26 35.34 0.1M
2025-07-23 36.72 36.80 35.78 35.82 0.0M
2025-07-22 37.39 37.39 36.60 36.87 0.1M
2025-07-21 36.49 37.40 36.40 37.33 0.0M
2025-07-18 35.39 36.79 35.10 36.47 0.0M
2025-07-17 36.77 36.81 35.87 35.95 0.1M
2025-07-16 35.75 36.62 35.46 36.37 0.0M
2025-07-15 34.77 35.79 34.60 35.78 0.1M
2025-07-14 34.29 35.12 34.24 34.76 0.2M
2025-07-11 34.40 34.56 33.75 33.97 0.0M
2025-07-10 35.32 35.41 34.21 34.30 0.1M
2025-07-09 34.64 34.95 34.33 34.75 0.0M
2025-07-08 36.31 36.38 34.30 34.41 0.1M
2025-07-07 36.07 37.02 35.78 36.36 0.0M
2025-07-03 35.73 35.82 35.44 35.60 0.0M
2025-07-02 36.43 37.09 35.66 35.66 0.0M
2025-07-01 37.37 38.06 36.61 36.94 0.1M
2025-06-30 37.49 37.66 37.07 37.45 0.0M
2025-06-27 36.45 37.44 36.45 37.09 0.0M
2025-06-26 37.62 37.74 36.52 36.65 0.0M
2025-06-25 37.72 37.87 37.29 37.68 0.0M
2025-06-24 37.91 37.91 36.91 37.62 0.1M
2025-06-23 34.07 36.93 34.00 36.66 0.1M
2025-06-20 35.18 35.46 34.78 34.93 0.1M
2025-06-18 34.99 35.73 34.50 35.60 0.1M
2025-06-17 35.22 35.45 34.63 35.15 0.0M
2025-06-16 35.78 36.21 35.00 35.77 0.1M
2025-06-13 35.55 36.48 35.35 35.57 0.1M
2025-06-12 37.90 37.90 36.77 36.77 0.0M
2025-06-11 37.54 38.30 36.99 37.04 0.1M
2025-06-10 38.75 38.75 37.70 38.11 0.1M
2025-06-09 39.43 39.92 38.68 39.47 0.0M
2025-06-06 40.61 40.61 39.43 39.61 0.1M
2025-06-05 41.09 41.28 40.60 41.22 0.0M
2025-06-04 39.63 41.00 38.95 41.00 0.0M
2025-06-03 40.36 41.09 39.00 39.53 0.0M
2025-06-02 40.02 41.36 39.89 40.47 0.0M
2025-05-30 41.44 42.12 41.20 41.44 0.0M
2025-05-29 41.27 41.61 40.77 40.81 0.0M
2025-05-28 40.33 41.53 39.76 41.35 0.0M
2025-05-27 40.26 41.03 40.25 40.33 0.0M
2025-05-23 41.87 41.87 40.84 41.04 0.0M
2025-05-22 41.35 42.18 40.80 41.14 0.0M
2025-05-21 39.75 40.82 39.75 40.81 0.0M
2025-05-20 38.71 39.44 38.66 39.41 0.0M
2025-05-19 38.33 39.15 38.33 38.67 0.0M
2025-05-16 37.69 38.33 37.52 37.66 0.0M
2025-05-15 38.89 38.98 37.50 37.51 0.0M
2025-05-14 37.73 38.10 37.59 37.79 0.0M
2025-05-13 38.18 38.18 36.88 37.45 0.0M
2025-05-12 37.88 38.89 37.24 38.49 0.1M
2025-05-09 40.54 41.10 40.15 40.56 0.0M
2025-05-08 41.56 41.58 40.30 41.33 0.0M
2025-05-07 42.28 43.00 42.08 42.36 0.0M
2025-05-06 42.04 42.63 41.73 42.47 0.0M
2025-05-05 42.26 42.84 41.93 42.43 0.1M
2025-05-02 41.00 42.44 40.84 40.94 0.0M
2025-05-01 42.90 43.04 41.07 42.09 0.1M
2025-04-30 41.56 43.35 41.54 42.38 0.1M
2025-04-29 40.50 40.95 40.00 40.32 0.0M
2025-04-28 40.65 40.71 39.82 39.91 0.0M
2025-04-25 41.21 41.41 40.52 40.55 0.0M
2025-04-24 41.03 41.52 40.18 40.42 0.0M
2025-04-23 40.88 42.10 40.00 41.65 0.1M
2025-04-22 42.94 42.94 40.95 41.52 0.0M
2025-04-21 42.63 44.59 42.63 43.73 0.0M
2025-04-17 42.73 42.73 40.32 41.54 0.0M
2025-04-16 43.80 43.84 41.98 43.56 0.0M
2025-04-15 43.94 44.16 42.59 44.11 0.0M
2025-04-14 42.35 44.62 42.35 44.00 0.0M
2025-04-11 46.19 47.89 43.67 44.29 0.0M
2025-04-10 43.21 47.97 43.21 46.41 0.1M
2025-04-09 50.57 51.08 40.13 41.07 0.2M
2025-04-08 43.44 50.08 43.27 48.55 0.1M
2025-04-07 48.25 50.01 42.82 46.51 0.2M
2025-04-04 41.08 45.75 40.69 45.47 0.1M
2025-04-03 35.86 38.67 35.86 38.60 0.1M
2025-04-02 33.96 34.14 33.36 33.44 0.0M
2025-04-01 34.21 34.55 33.43 33.52 0.0M
2025-03-31 34.98 34.98 33.48 33.87 0.0M
2025-03-28 34.34 34.92 34.07 34.65 0.0M
2025-03-27 33.75 34.51 33.68 34.21 0.0M
2025-03-26 33.51 33.73 32.86 33.63 0.0M
2025-03-25 34.06 34.39 33.64 34.22 0.0M
2025-03-24 35.13 35.13 34.07 34.44 0.0M
2025-03-21 34.88 35.70 34.88 35.24 0.0M
2025-03-20 35.45 35.65 34.57 34.78 0.0M
2025-03-19 36.23 36.23 34.69 34.97 0.0M
2025-03-18 35.90 36.70 35.81 36.16 0.0M
2025-03-17 37.31 37.31 35.95 36.23 0.0M
2025-03-14 39.55 39.72 37.33 37.44 0.0M
2025-03-13 39.53 40.22 38.43 39.71 0.1M
2025-03-12 39.49 39.70 38.52 39.18 0.0M
2025-03-11 38.84 39.90 38.41 39.52 0.0M
2025-03-10 39.49 39.61 38.01 38.87 0.0M
2025-03-07 40.04 40.38 39.08 39.47 0.0M
2025-03-06 41.57 42.06 40.62 40.79 0.0M
2025-03-05 40.98 42.46 40.73 41.05 0.0M
2025-03-04 40.07 41.20 38.68 39.83 0.1M
2025-03-03 36.20 39.72 35.99 39.10 0.1M
2025-02-28 37.84 38.30 36.51 36.55 0.0M
2025-02-27 37.54 37.92 36.79 37.74 0.0M
2025-02-26 37.68 38.43 37.43 38.04 0.0M
2025-02-25 36.61 38.24 36.30 37.64 0.0M
2025-02-24 36.59 36.88 36.23 36.52 0.0M
2025-02-21 35.70 36.60 35.50 36.56 0.0M
2025-02-20 35.99 36.15 35.00 35.19 0.0M
2025-02-19 35.66 35.88 35.05 35.85 0.0M
2025-02-18 37.05 37.31 35.81 36.30 0.0M
2025-02-14 37.37 37.37 36.29 37.27 0.0M
2025-02-13 38.29 38.71 37.45 37.54 0.0M
2025-02-12 36.91 38.23 36.50 38.15 0.0M
2025-02-11 36.70 37.03 35.89 36.42 0.0M
2025-02-10 37.69 37.69 36.84 36.99 0.0M
2025-02-07 38.25 38.67 37.95 38.63 0.0M
2025-02-06 36.89 38.78 36.71 38.57 0.0M
2025-02-05 37.18 37.63 37.12 37.23 0.0M
2025-02-04 39.45 39.45 37.20 37.31 0.0M
2025-02-03 39.30 40.14 38.72 38.96 0.0M
2025-01-31 37.42 39.60 37.42 39.40 0.0M
2025-01-30 37.13 37.68 36.96 37.32 0.0M
2025-01-29 38.15 38.15 37.32 37.70 0.0M
2025-01-28 36.96 38.20 36.71 37.79 0.0M
2025-01-27 36.52 37.52 36.52 37.06 0.0M
2025-01-24 35.77 36.41 35.46 36.37 0.0M
2025-01-23 35.38 36.13 35.22 35.68 0.0M
2025-01-22 34.91 36.00 34.82 36.00 0.0M
2025-01-21 34.54 35.03 34.37 34.75 0.1M
2025-01-17 34.92 35.00 34.17 34.24 0.0M
2025-01-16 35.66 35.66 34.79 34.85 0.0M
2025-01-15 36.12 36.12 35.12 35.31 0.0M
2025-01-14 37.23 37.31 36.31 36.33 0.0M
2025-01-13 38.02 38.02 36.76 37.10 0.1M
2025-01-10 38.00 39.12 37.59 38.80 0.0M
2025-01-08 39.79 39.86 39.04 39.05 0.0M
2025-01-07 39.54 39.73 38.53 39.08 0.0M
2025-01-06 39.00 40.09 38.62 39.97 0.0M
2025-01-03 39.75 40.01 39.29 39.50 0.0M
2025-01-02 40.55 40.79 39.71 40.29 0.1M