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
2022-12-30 12.70 12.70 12.34 12.38 0.3M
2022-12-29 12.91 12.91 12.44 12.54 0.3M
2022-12-28 12.23 12.87 12.23 12.79 0.3M
2022-12-27 12.33 12.45 12.12 12.21 0.3M
2022-12-23 13.00 13.06 12.45 12.45 0.5M
2022-12-22 12.69 13.77 12.65 13.26 0.6M
2022-12-21 12.81 13.07 12.59 12.69 0.4M
2022-12-20 13.75 13.79 13.05 13.22 0.6M
2022-12-19 13.33 13.80 13.20 13.59 0.5M
2022-12-16 13.70 13.89 13.44 13.54 1.0M
2022-12-15 13.36 13.65 13.17 13.20 0.3M
2022-12-14 12.75 13.25 12.63 13.09 1.0M
2022-12-13 12.76 13.08 12.66 12.90 0.4M
2022-12-12 13.93 14.03 13.35 13.40 0.4M
2022-12-09 13.57 14.13 13.31 14.11 0.7M
2022-12-08 12.77 13.64 12.74 13.49 0.7M
2022-12-07 13.26 13.57 12.92 13.31 0.5M
2022-12-06 12.81 13.43 12.46 13.27 0.7M
2022-12-05 11.67 12.76 11.55 12.57 0.9M
2022-12-02 11.94 11.98 11.65 11.89 0.2M
2022-12-01 11.42 11.76 11.38 11.70 0.4M
2022-11-30 11.47 11.99 11.46 11.63 0.8M
2022-11-29 11.80 11.93 11.59 11.75 0.9M
2022-11-28 12.05 12.15 11.73 12.08 0.5M
2022-11-25 11.33 11.47 11.20 11.45 0.1M
2022-11-23 11.48 11.60 11.21 11.39 0.4M
2022-11-22 11.61 11.68 11.08 11.11 0.8M
2022-11-21 12.10 12.64 11.83 11.92 0.9M
2022-11-18 11.87 12.06 11.52 11.55 0.5M
2022-11-17 11.78 11.88 11.37 11.38 0.3M
2022-11-16 11.17 11.53 11.07 11.43 0.3M
2022-11-15 11.15 11.27 10.93 10.98 0.3M
2022-11-14 11.26 11.27 10.87 11.23 0.6M
2022-11-11 11.40 11.48 11.10 11.19 0.3M
2022-11-10 11.91 12.44 11.83 11.86 0.4M
2022-11-09 11.55 12.50 11.55 12.45 1.0M
2022-11-08 11.36 11.60 11.23 11.31 1.0M
2022-11-07 11.61 11.65 11.26 11.34 0.3M
2022-11-04 11.42 12.09 11.31 11.72 0.4M
2022-11-03 12.66 12.67 11.85 12.00 0.5M
2022-11-02 12.05 12.52 11.86 12.48 0.5M
2022-11-01 11.79 12.10 11.79 11.98 0.3M
2022-10-31 12.57 12.58 11.84 12.17 0.4M
2022-10-28 12.25 12.85 12.04 12.37 0.4M
2022-10-27 12.26 12.58 12.09 12.50 1.0M
2022-10-26 12.82 12.83 12.39 12.58 0.3M
2022-10-25 13.07 13.15 12.82 12.96 0.3M
2022-10-24 13.02 13.21 12.77 12.95 0.2M
2022-10-21 13.69 13.69 13.01 13.07 0.3M
2022-10-20 13.54 13.90 13.30 13.75 0.3M
2022-10-19 14.52 14.52 13.66 13.75 0.5M
2022-10-18 14.51 15.12 14.28 14.57 0.3M
2022-10-17 14.68 14.88 14.33 14.81 0.2M
2022-10-14 14.37 15.19 14.02 15.16 0.5M
2022-10-13 15.77 15.77 13.98 14.08 0.7M
2022-10-12 15.72 15.96 15.12 15.33 0.3M
2022-10-11 15.85 16.02 15.01 15.52 0.3M
2022-10-10 14.67 15.43 14.38 15.32 0.3M
2022-10-07 14.45 14.96 14.15 14.72 0.4M
2022-10-06 15.18 15.27 14.42 14.55 0.3M
2022-10-05 15.50 15.91 14.75 14.99 0.4M
2022-10-04 16.32 16.54 15.55 15.55 1.0M
2022-10-03 17.78 17.80 16.81 17.04 0.2M
2022-09-30 19.15 19.47 18.60 19.09 0.1M
2022-09-29 19.10 19.78 18.79 18.87 0.2M
2022-09-28 20.35 20.48 18.63 18.77 0.2M
2022-09-27 20.40 20.88 19.87 20.66 0.4M
2022-09-26 20.24 21.19 19.89 21.14 0.2M
2022-09-23 18.91 20.38 18.91 20.05 1.1M
2022-09-22 16.99 17.70 16.84 17.69 0.2M
2022-09-21 16.48 17.48 16.34 17.48 0.2M
2022-09-20 16.94 17.36 16.80 16.98 0.3M
2022-09-19 17.68 17.71 16.71 16.72 0.3M
2022-09-16 16.18 17.22 16.18 16.76 0.3M
2022-09-15 15.86 16.23 15.71 16.08 0.3M
2022-09-14 15.95 15.95 15.08 15.30 0.2M
2022-09-13 15.90 16.41 15.51 16.30 0.3M
2022-09-12 15.63 15.92 15.21 15.52 0.2M
2022-09-09 16.39 16.55 15.93 16.08 0.3M
2022-09-08 17.03 17.32 16.75 16.91 0.2M
2022-09-07 17.47 17.77 16.98 17.12 0.2M
2022-09-06 16.12 16.87 16.04 16.75 0.2M
2022-09-02 16.26 16.67 16.03 16.40 0.2M
2022-09-01 16.75 17.51 16.70 17.08 0.4M
2022-08-31 16.72 16.92 15.80 16.33 0.4M
2022-08-30 15.51 16.28 15.51 16.08 0.3M
2022-08-29 15.54 15.56 14.64 15.04 0.2M
2022-08-26 15.18 15.60 14.86 15.46 0.2M
2022-08-25 15.21 15.43 15.01 15.15 0.2M
2022-08-24 15.81 15.90 15.34 15.41 0.2M
2022-08-23 16.42 16.42 15.52 15.79 0.3M
2022-08-22 17.19 17.67 16.77 16.97 0.2M
2022-08-19 17.00 17.10 16.68 16.90 0.5M
2022-08-18 17.34 17.49 16.79 16.83 0.3M
2022-08-17 18.24 18.30 17.43 17.79 0.2M
2022-08-16 17.92 18.25 17.53 18.06 0.1M
2022-08-15 18.50 18.85 17.78 17.98 0.5M
2022-08-12 17.91 17.97 17.33 17.35 0.3M
2022-08-11 18.18 18.30 17.30 17.65 0.6M
2022-08-10 19.13 19.82 18.69 18.90 0.3M
2022-08-09 19.37 19.43 18.76 19.24 0.3M
2022-08-08 20.15 20.15 19.55 19.95 0.1M
2022-08-05 21.48 21.50 19.78 20.16 0.3M
2022-08-04 19.87 21.12 19.78 21.00 0.4M
2022-08-03 18.31 19.84 18.31 19.58 0.3M
2022-08-02 18.61 18.90 18.24 18.61 0.8M
2022-08-01 18.61 18.99 18.32 18.57 0.5M
2022-07-29 18.84 18.84 17.70 17.83 0.7M
2022-07-28 19.35 20.20 19.10 19.55 0.4M
2022-07-27 20.37 20.86 19.59 19.83 0.2M
2022-07-26 19.86 20.97 19.78 20.74 0.4M
2022-07-25 21.50 21.92 20.37 20.42 0.3M
2022-07-22 21.50 22.29 21.14 22.05 0.2M
2022-07-21 21.97 22.85 21.62 21.65 0.3M
2022-07-20 21.90 22.07 20.78 20.98 1.0M
2022-07-19 22.91 22.94 21.36 21.48 0.7M
2022-07-18 22.78 23.10 22.11 22.91 0.3M
2022-07-15 23.89 24.76 23.67 23.87 0.3M
2022-07-14 25.45 26.15 24.68 24.71 0.8M
2022-07-13 24.50 24.50 22.98 23.88 0.6M
2022-07-12 24.10 24.63 23.61 23.83 0.6M
2022-07-11 23.03 23.53 22.60 22.97 0.6M
2022-07-08 21.99 23.10 21.83 22.52 0.6M
2022-07-07 23.12 23.12 22.09 22.46 0.5M
2022-07-06 24.11 25.64 23.15 24.28 0.7M
2022-07-05 22.60 24.36 22.50 23.45 0.9M
2022-07-01 21.85 23.23 21.56 21.73 0.4M
2022-06-30 22.46 22.78 21.38 22.37 0.5M
2022-06-29 19.57 21.58 19.44 21.46 0.7M
2022-06-28 20.15 20.76 19.45 20.08 0.6M
2022-06-27 22.12 22.12 20.90 21.20 0.6M
2022-06-24 22.51 23.06 21.63 22.48 0.4M
2022-06-23 21.52 23.93 21.18 23.29 0.6M
2022-06-22 21.96 22.15 21.02 21.72 0.4M
2022-06-21 21.24 21.24 19.73 20.02 0.4M
2022-06-17 20.42 22.81 20.19 22.35 1.1M
2022-06-16 19.02 20.45 18.94 20.19 0.8M
2022-06-15 17.57 18.70 17.32 18.14 0.4M
2022-06-14 16.80 17.91 16.35 17.43 0.7M
2022-06-13 16.81 18.08 16.75 17.50 1.2M
2022-06-10 15.61 16.17 15.22 15.84 0.6M
2022-06-09 14.88 15.33 14.73 15.31 0.4M
2022-06-08 14.52 14.79 14.32 14.65 0.4M
2022-06-07 15.68 15.68 14.63 14.63 0.4M
2022-06-06 15.49 15.80 15.43 15.64 0.2M
2022-06-03 16.04 16.04 15.51 15.61 0.3M
2022-06-02 16.20 16.33 15.83 16.03 0.4M
2022-06-01 16.17 16.43 15.73 15.98 0.3M
2022-05-31 15.60 16.69 15.39 16.56 0.5M
2022-05-27 16.79 16.86 16.02 16.02 0.2M
2022-05-26 16.86 16.86 16.42 16.66 0.5M
2022-05-25 17.68 17.69 17.01 17.07 0.3M
2022-05-24 18.33 18.61 17.69 17.82 0.4M
2022-05-23 18.46 18.70 17.82 17.91 0.7M
2022-05-20 18.78 19.71 18.24 18.92 0.2M
2022-05-19 19.82 19.82 18.48 19.13 0.3M
2022-05-18 17.88 19.41 17.80 19.00 0.4M
2022-05-17 18.12 18.38 17.86 18.07 0.6M
2022-05-16 19.42 19.42 18.15 18.56 0.4M
2022-05-13 20.27 20.33 19.35 19.51 0.2M
2022-05-12 21.22 22.23 20.96 20.97 0.2M
2022-05-11 20.95 21.19 19.65 21.12 0.2M
2022-05-10 21.41 22.56 20.50 21.60 0.3M
2022-05-09 19.60 22.10 19.60 21.99 0.5M
2022-05-06 19.40 20.21 18.79 18.83 0.2M
2022-05-05 19.05 20.67 19.00 19.91 0.3M
2022-05-04 20.30 20.77 19.21 19.30 0.3M
2022-05-03 22.22 22.22 20.84 20.98 0.3M
2022-05-02 23.26 23.37 22.26 22.26 0.3M
2022-04-29 21.69 23.09 21.48 22.84 0.4M
2022-04-28 22.89 23.81 21.42 21.83 0.4M
2022-04-27 23.64 24.42 22.76 23.17 0.1M
2022-04-26 23.60 24.03 22.63 23.94 0.1M
2022-04-25 23.93 25.52 23.72 23.98 0.5M
2022-04-22 21.67 22.51 21.09 22.45 0.2M
2022-04-21 19.93 21.58 19.75 21.41 0.7M
2022-04-20 20.18 20.54 19.93 20.14 0.1M
2022-04-19 20.25 20.54 19.83 20.33 0.1M
2022-04-18 20.31 20.52 19.79 20.00 0.2M
2022-04-14 20.97 20.97 20.28 20.62 0.1M
2022-04-13 20.91 21.58 20.70 20.74 0.1M
2022-04-12 21.34 21.47 20.61 21.37 0.5M
2022-04-11 21.39 22.16 21.34 22.11 0.5M
2022-04-08 21.88 21.88 20.73 20.85 0.6M
2022-04-07 22.44 23.14 21.84 21.98 0.2M
2022-04-06 22.44 22.76 21.94 22.56 0.2M
2022-04-05 21.98 22.78 21.31 22.71 0.4M
2022-04-04 21.80 22.47 21.73 22.06 0.4M
2022-04-01 22.62 22.62 21.78 22.13 0.3M
2022-03-31 22.54 22.54 21.58 22.50 0.2M
2022-03-30 22.20 22.25 21.65 21.99 0.4M
2022-03-29 23.29 23.82 22.45 22.49 0.2M
2022-03-28 22.22 22.56 22.14 22.33 0.2M
2022-03-25 22.60 22.60 21.25 21.25 0.2M
2022-03-24 22.38 22.59 21.95 22.30 0.1M
2022-03-23 22.60 22.60 22.10 22.41 0.1M
2022-03-22 23.17 23.79 22.94 23.27 0.1M
2022-03-21 24.14 24.14 22.84 23.00 0.1M
2022-03-18 24.86 25.26 24.65 24.96 0.1M
2022-03-17 25.72 26.05 24.79 24.94 0.2M
2022-03-16 26.34 27.29 25.97 26.78 0.2M
2022-03-15 26.75 27.53 26.09 26.57 0.3M
2022-03-14 24.49 25.45 24.15 24.89 0.2M
2022-03-11 23.82 23.82 22.92 23.50 0.2M
2022-03-10 24.09 24.28 22.97 23.08 0.2M
2022-03-09 24.84 25.50 23.53 24.54 0.3M
2022-03-08 23.05 24.40 21.51 23.21 0.4M
2022-03-07 24.00 24.87 23.00 23.75 0.3M
2022-03-04 25.79 25.98 24.51 24.51 0.2M
2022-03-03 26.79 26.79 25.71 26.02 0.2M
2022-03-02 26.65 26.83 25.72 26.16 0.2M
2022-03-01 27.46 28.05 26.50 27.36 0.2M
2022-02-28 29.49 30.06 27.88 27.92 0.1M
2022-02-25 31.21 31.21 29.49 29.49 0.1M
2022-02-24 29.30 32.70 29.30 31.23 0.2M
2022-02-23 31.05 31.24 30.44 30.93 0.1M
2022-02-22 28.86 32.37 28.75 31.54 0.1M
2022-02-18 30.67 31.05 29.99 30.56 0.1M
2022-02-17 29.98 30.44 29.47 30.10 0.1M
2022-02-16 29.91 30.26 29.00 30.00 0.1M
2022-02-15 31.18 31.52 30.28 30.40 0.1M
2022-02-14 28.77 30.41 28.77 29.74 0.1M
2022-02-11 29.97 30.13 28.46 28.57 0.1M
2022-02-10 30.37 30.59 29.11 30.27 0.1M
2022-02-09 30.34 30.34 29.40 29.81 0.1M
2022-02-08 29.47 30.76 29.40 30.39 0.1M
2022-02-07 30.35 30.64 28.67 29.21 0.1M
2022-02-04 30.16 30.16 28.94 29.87 0.1M
2022-02-03 30.47 31.42 30.42 30.86 0.0M
2022-02-02 30.61 31.32 30.06 30.18 0.1M
2022-02-01 33.08 33.08 30.20 30.32 0.2M
2022-01-31 33.35 33.93 32.31 32.75 0.0M
2022-01-28 33.38 34.26 32.50 33.02 0.1M
2022-01-27 32.55 33.89 31.65 32.75 0.1M
2022-01-26 32.56 34.18 32.17 33.44 0.1M
2022-01-25 36.48 37.55 33.15 33.42 0.1M
2022-01-24 38.09 39.50 35.81 36.02 0.1M
2022-01-21 35.85 37.20 35.77 36.43 0.1M
2022-01-20 34.95 35.17 33.24 35.06 0.1M
2022-01-19 33.40 34.90 33.30 34.39 0.1M
2022-01-18 33.28 34.79 33.03 33.86 0.1M
2022-01-14 35.69 35.74 33.97 33.98 0.2M
2022-01-13 35.46 35.89 34.73 35.74 0.1M
2022-01-12 7.04 7.15 6.97 7.05 0.5M
2022-01-11 7.50 7.58 7.07 7.09 0.6M
2022-01-10 7.57 7.78 7.49 7.58 0.4M
2022-01-07 7.70 7.78 7.51 7.55 0.4M
2022-01-06 7.78 7.98 7.67 7.74 0.7M
2022-01-05 7.96 8.12 7.75 8.12 0.5M
2022-01-04 8.48 8.48 8.02 8.06 0.4M
2022-01-03 9.13 9.15 8.61 8.62 0.5M