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
2021-12-31 9.31 9.31 9.09 9.19 0.3M
2021-12-30 9.06 9.23 8.97 9.23 0.2M
2021-12-29 9.04 9.19 8.95 9.10 0.3M
2021-12-28 8.92 9.08 8.82 8.99 0.2M
2021-12-27 9.43 9.56 8.96 8.97 0.3M
2021-12-23 9.28 9.38 9.14 9.36 0.3M
2021-12-22 9.47 9.69 9.28 9.39 0.3M
2021-12-21 9.84 9.85 9.44 9.50 0.3M
2021-12-20 10.26 10.55 10.07 10.09 0.5M
2021-12-17 9.62 10.00 9.58 9.83 0.7M
2021-12-16 9.36 9.48 9.07 9.44 0.3M
2021-12-15 9.52 9.99 9.45 9.54 0.9M
2021-12-14 9.55 9.55 9.21 9.48 0.6M
2021-12-13 9.02 9.47 9.02 9.40 0.4M
2021-12-10 8.83 9.22 8.79 8.91 0.6M
2021-12-09 8.99 9.12 8.95 9.05 0.2M
2021-12-08 8.80 8.89 8.70 8.87 0.2M
2021-12-07 9.01 9.05 8.68 8.87 0.6M
2021-12-06 9.33 9.55 9.08 9.30 0.4M
2021-12-03 9.16 9.78 9.11 9.59 0.6M
2021-12-02 10.04 10.20 9.36 9.44 0.6M
2021-12-01 9.32 10.00 9.12 10.00 0.6M
2021-11-30 9.67 9.82 9.39 9.77 0.7M
2021-11-29 9.03 9.34 8.81 9.30 0.5M
2021-11-26 9.54 9.81 9.35 9.39 1.1M
2021-11-24 9.00 9.02 8.64 8.71 0.4M
2021-11-23 9.22 9.23 8.86 8.91 0.4M
2021-11-22 9.76 9.78 9.15 9.43 0.3M
2021-11-19 9.51 9.79 9.45 9.74 0.4M
2021-11-18 9.00 9.33 8.93 9.12 0.2M
2021-11-17 8.88 9.08 8.68 9.03 0.2M
2021-11-16 8.78 8.84 8.63 8.75 0.2M
2021-11-15 8.92 9.09 8.70 8.79 0.2M
2021-11-12 8.96 9.03 8.85 8.91 0.2M
2021-11-11 8.90 8.95 8.75 8.88 0.3M
2021-11-10 8.60 9.06 8.56 8.95 0.4M
2021-11-09 8.56 8.79 8.50 8.50 0.4M
2021-11-08 8.60 8.64 8.39 8.57 0.3M
2021-11-05 8.75 8.88 8.66 8.72 0.3M
2021-11-04 8.75 9.14 8.70 8.99 0.4M
2021-11-03 9.08 9.12 8.83 9.01 0.3M
2021-11-02 8.76 8.89 8.65 8.84 0.2M
2021-11-01 8.88 8.88 8.64 8.67 0.3M
2021-10-29 8.85 9.07 8.77 9.01 0.2M
2021-10-28 9.13 9.14 8.88 8.89 0.4M
2021-10-27 8.77 9.07 8.65 9.03 0.5M
2021-10-26 8.59 8.67 8.48 8.57 0.3M
2021-10-25 8.78 8.80 8.57 8.67 0.4M
2021-10-22 9.00 9.21 8.92 8.94 0.3M
2021-10-21 8.92 9.23 8.86 9.09 0.4M
2021-10-20 9.09 9.12 8.80 8.80 0.3M
2021-10-19 9.09 9.13 8.86 8.93 0.3M
2021-10-18 9.01 9.21 8.87 9.11 0.4M
2021-10-15 9.03 9.15 8.98 9.15 0.4M
2021-10-14 9.27 9.42 9.19 9.23 0.3M
2021-10-13 9.64 9.80 9.37 9.47 0.5M
2021-10-12 9.54 9.61 9.31 9.50 0.2M
2021-10-11 9.22 9.53 9.12 9.52 0.3M
2021-10-08 9.88 9.88 9.42 9.46 0.4M
2021-10-07 10.17 10.26 9.95 10.06 0.8M
2021-10-06 10.36 10.56 10.13 10.22 0.4M
2021-10-05 9.79 10.23 9.66 10.03 0.3M
2021-10-04 10.23 10.33 9.90 10.12 0.3M
2021-10-01 10.96 11.00 10.44 10.46 0.3M
2021-09-30 10.88 11.15 10.78 11.15 0.6M
2021-09-29 10.90 11.11 10.74 10.85 0.4M
2021-09-28 10.75 10.88 10.47 10.83 0.5M
2021-09-27 11.29 11.29 10.81 10.90 0.6M
2021-09-24 12.09 12.09 11.63 11.72 0.3M
2021-09-23 12.62 12.72 11.84 11.93 0.4M
2021-09-22 13.20 13.26 12.47 12.75 0.6M
2021-09-21 13.48 13.91 13.29 13.59 0.5M
2021-09-20 13.63 14.09 13.41 13.69 0.8M
2021-09-17 12.85 12.98 12.50 12.94 0.4M
2021-09-16 12.45 12.85 12.45 12.71 0.3M
2021-09-15 13.12 13.12 12.43 12.43 0.5M
2021-09-14 12.81 13.56 12.81 13.47 0.4M
2021-09-13 13.53 13.53 12.89 13.05 0.7M
2021-09-10 13.43 13.95 13.40 13.88 0.4M
2021-09-09 14.05 14.21 13.45 13.86 0.4M
2021-09-08 13.46 13.92 13.27 13.90 0.3M
2021-09-07 13.60 13.69 13.25 13.61 0.4M
2021-09-03 13.35 13.54 13.16 13.45 0.3M
2021-09-02 13.77 13.77 13.08 13.29 0.4M
2021-09-01 13.69 14.09 13.54 14.01 0.4M
2021-08-31 13.59 13.70 13.35 13.66 0.4M
2021-08-30 13.03 13.46 12.97 13.44 0.4M
2021-08-27 13.58 13.58 12.97 13.15 0.5M
2021-08-26 13.61 13.94 13.51 13.91 0.5M
2021-08-25 13.73 13.94 13.35 13.49 0.4M
2021-08-24 13.95 14.00 13.59 13.71 0.3M
2021-08-23 14.62 14.62 14.10 14.19 0.8M
2021-08-20 15.64 15.79 15.13 15.29 0.8M
2021-08-19 15.15 15.78 14.97 15.42 0.9M
2021-08-18 14.03 14.68 13.86 14.65 1.0M
2021-08-17 14.04 14.30 13.65 14.04 0.5M
2021-08-16 13.71 14.02 13.65 13.85 0.4M
2021-08-13 13.05 13.37 13.04 13.35 0.4M
2021-08-12 13.00 13.31 12.88 13.02 0.3M
2021-08-11 13.21 13.40 12.95 12.98 0.4M
2021-08-10 13.53 13.55 13.11 13.17 0.4M
2021-08-09 13.66 13.84 13.47 13.68 0.5M
2021-08-06 13.27 13.43 13.10 13.29 0.4M
2021-08-05 13.79 13.80 13.22 13.53 0.5M
2021-08-04 13.58 13.91 13.34 13.91 0.5M
2021-08-03 13.74 13.98 13.14 13.15 0.6M
2021-08-02 13.46 13.68 12.80 13.67 0.6M
2021-07-30 13.12 13.60 13.03 13.48 0.3M
2021-07-29 12.93 13.21 12.87 13.05 0.4M
2021-07-28 13.45 13.70 13.08 13.27 0.4M
2021-07-27 13.49 13.81 13.45 13.55 0.5M
2021-07-26 13.96 13.96 13.16 13.26 0.4M
2021-07-23 13.72 14.21 13.72 13.93 0.4M
2021-07-22 13.56 14.05 13.56 13.82 0.6M
2021-07-21 14.01 14.05 13.30 13.54 0.7M
2021-07-20 14.95 15.16 14.24 14.52 0.6M
2021-07-19 14.99 15.35 14.60 15.00 1.3M
2021-07-16 13.06 14.05 13.02 14.01 0.4M
2021-07-15 13.18 13.38 12.90 13.29 0.5M
2021-07-14 12.04 13.00 11.85 12.93 0.3M
2021-07-13 12.13 12.33 12.00 12.22 0.2M
2021-07-12 12.24 12.40 11.87 12.01 0.4M
2021-07-09 12.19 12.48 11.96 11.99 0.4M
2021-07-08 12.80 12.89 12.28 12.50 0.3M
2021-07-07 12.06 12.64 11.82 12.41 0.5M
2021-07-06 11.32 12.08 11.32 12.00 0.4M
2021-07-02 11.29 11.52 11.22 11.30 0.2M
2021-07-01 11.17 11.43 11.05 11.25 0.3M
2021-06-30 11.86 11.86 11.58 11.64 0.2M
2021-06-29 11.72 11.97 11.57 11.95 0.2M
2021-06-28 11.38 11.90 11.37 11.84 0.3M
2021-06-25 11.19 11.28 11.11 11.13 0.2M
2021-06-24 11.37 11.51 11.23 11.24 0.6M
2021-06-23 11.29 11.46 11.05 11.45 0.7M
2021-06-22 11.67 11.95 11.42 11.50 0.3M
2021-06-21 12.51 12.51 11.62 11.65 0.5M
2021-06-18 12.50 12.75 12.23 12.75 0.4M
2021-06-17 11.35 12.30 11.14 12.03 0.4M
2021-06-16 11.17 11.44 11.01 11.24 0.5M
2021-06-15 11.50 11.50 11.10 11.14 0.3M
2021-06-14 11.44 11.76 11.27 11.60 0.2M
2021-06-11 11.32 11.51 11.23 11.50 0.2M
2021-06-10 11.17 11.66 11.01 11.44 0.4M
2021-06-09 11.21 11.43 11.14 11.43 0.2M
2021-06-08 11.57 11.83 11.25 11.29 0.3M
2021-06-07 11.44 11.53 11.30 11.50 0.2M
2021-06-04 11.45 11.75 11.32 11.44 0.2M
2021-06-03 11.80 11.91 11.48 11.59 0.4M
2021-06-02 11.95 12.23 11.56 11.67 0.5M
2021-06-01 12.58 12.59 12.05 12.08 0.7M
2021-05-28 13.00 13.22 12.97 13.11 0.2M
2021-05-27 13.06 13.28 12.82 13.12 0.3M
2021-05-26 13.45 13.49 13.07 13.13 0.3M
2021-05-25 12.89 13.45 12.89 13.42 0.2M
2021-05-24 12.97 13.25 12.84 12.89 0.3M
2021-05-21 12.89 13.16 12.77 13.16 0.4M
2021-05-20 13.16 13.55 13.08 13.19 0.5M
2021-05-19 13.18 13.49 12.89 13.17 0.8M
2021-05-18 12.03 12.60 11.97 12.57 0.5M
2021-05-17 12.67 12.71 12.02 12.02 0.5M
2021-05-14 13.21 13.21 12.51 12.61 0.5M
2021-05-13 13.41 13.79 12.98 13.45 0.5M
2021-05-12 13.11 13.23 12.36 13.14 0.6M
2021-05-11 13.17 13.44 12.78 13.22 0.5M
2021-05-10 12.33 12.62 11.92 12.62 0.4M
2021-05-07 13.37 13.41 12.58 12.58 0.3M
2021-05-06 13.19 13.70 13.10 13.12 0.2M
2021-05-05 13.84 13.99 13.14 13.22 0.4M
2021-05-04 14.11 14.44 13.90 14.14 0.3M
2021-05-03 14.68 14.70 14.08 14.16 0.3M
2021-04-30 14.63 15.02 14.26 15.00 0.4M
2021-04-29 14.18 14.57 13.86 14.25 0.3M
2021-04-28 15.37 15.37 14.42 14.56 0.3M
2021-04-27 15.90 15.98 15.50 15.58 0.2M
2021-04-26 16.24 16.24 15.73 15.99 0.2M
2021-04-23 16.50 16.64 16.06 16.18 0.1M
2021-04-22 16.02 16.59 16.02 16.54 0.4M
2021-04-21 17.01 17.09 16.05 16.11 0.2M
2021-04-20 16.01 16.89 16.01 16.59 0.3M
2021-04-19 15.54 16.02 15.41 15.79 0.1M
2021-04-16 15.34 15.82 15.19 15.76 0.2M
2021-04-15 15.15 15.60 15.15 15.46 0.2M
2021-04-14 15.89 15.89 14.83 15.23 0.4M
2021-04-13 16.28 16.47 15.99 16.18 0.2M
2021-04-12 15.67 16.29 15.47 16.21 0.2M
2021-04-09 15.81 16.08 15.50 15.93 0.1M
2021-04-08 15.50 16.07 15.50 15.75 0.2M
2021-04-07 15.44 15.55 15.20 15.32 0.2M
2021-04-06 15.30 15.50 14.82 15.48 0.2M
2021-04-05 14.78 15.56 14.78 15.43 0.2M
2021-04-01 15.34 15.51 14.70 14.71 0.4M
2021-03-31 15.33 15.58 15.21 15.44 0.2M
2021-03-30 15.35 15.48 14.97 15.26 0.3M
2021-03-29 14.94 15.36 14.77 15.04 0.2M
2021-03-26 14.90 15.22 14.63 14.63 0.3M
2021-03-25 15.98 16.55 15.35 15.45 0.4M
2021-03-24 15.87 15.87 15.12 15.57 0.5M
2021-03-23 16.52 16.68 15.67 16.35 0.3M
2021-03-22 15.70 15.93 15.56 15.90 0.3M
2021-03-19 15.65 16.02 15.12 15.58 0.4M
2021-03-18 14.54 15.74 14.50 15.62 0.4M
2021-03-17 14.71 14.87 14.21 14.30 0.2M
2021-03-16 14.22 14.69 14.18 14.56 0.3M
2021-03-15 13.56 14.09 13.49 13.78 0.4M
2021-03-12 13.51 13.68 13.26 13.49 0.2M
2021-03-11 13.49 13.60 13.10 13.55 0.4M
2021-03-10 14.24 14.36 13.47 13.58 0.2M
2021-03-09 13.89 14.44 13.59 14.34 0.4M
2021-03-08 13.59 14.22 13.45 13.83 0.6M
2021-03-05 14.18 14.90 13.81 13.87 0.8M
2021-03-04 15.51 15.73 14.41 15.03 0.7M
2021-03-03 15.95 15.95 15.03 15.77 0.4M
2021-03-02 16.03 16.21 15.68 16.21 0.3M
2021-03-01 15.99 16.29 15.59 16.04 0.4M
2021-02-26 16.69 17.83 16.54 16.87 0.5M
2021-02-25 15.28 16.37 15.28 16.17 0.3M
2021-02-24 16.58 16.82 15.40 15.53 0.4M
2021-02-23 17.00 18.21 16.65 16.77 0.4M
2021-02-22 18.33 18.33 16.79 17.28 0.3M
2021-02-19 19.14 19.14 18.40 18.53 0.1M
2021-02-18 18.53 19.20 18.39 19.18 0.2M
2021-02-17 18.57 19.00 18.07 18.29 0.2M
2021-02-16 18.93 19.10 18.41 18.75 0.3M
2021-02-12 20.68 20.68 19.78 19.82 0.2M
2021-02-11 19.94 21.20 19.94 20.41 0.2M
2021-02-10 20.43 20.71 19.79 19.83 0.4M
2021-02-09 20.48 21.06 20.37 20.61 0.3M
2021-02-08 21.27 21.31 19.97 20.15 0.3M
2021-02-05 21.62 22.08 21.53 21.95 0.3M
2021-02-04 22.52 23.28 22.36 22.36 0.1M
2021-02-03 24.56 24.60 22.73 22.82 0.2M
2021-02-02 24.36 24.89 23.75 24.87 0.2M
2021-02-01 25.17 26.30 24.97 25.43 0.2M
2021-01-29 24.96 26.03 24.35 25.82 0.2M
2021-01-28 24.67 24.92 23.81 24.23 0.1M
2021-01-27 25.09 25.62 23.67 24.98 0.3M
2021-01-26 22.98 24.28 22.20 24.27 0.2M
2021-01-25 23.26 24.07 23.10 23.25 0.2M
2021-01-22 23.57 23.86 22.71 22.84 0.2M
2021-01-21 21.38 22.92 21.17 22.56 0.3M
2021-01-20 20.93 21.59 20.93 21.19 0.1M
2021-01-19 21.61 21.76 21.05 21.32 0.2M
2021-01-15 21.39 22.52 21.35 22.21 0.4M
2021-01-14 21.55 21.55 20.12 20.58 0.4M
2021-01-13 21.43 22.19 21.43 21.86 0.1M
2021-01-12 22.60 22.88 21.34 21.55 0.4M
2021-01-11 24.75 25.10 22.97 23.11 0.2M
2021-01-08 23.35 24.29 23.30 23.88 0.2M
2021-01-07 24.25 24.48 23.36 23.82 0.2M
2021-01-06 25.24 25.88 24.13 24.62 0.2M
2021-01-05 28.29 28.29 24.74 26.16 0.3M
2021-01-04 28.29 29.36 27.70 28.81 0.1M