ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
31.64
+0.29 (0.91%)
At close: Dec 5, 2025, 4:00 PM EST
31.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.50 | 31.66 | 30.65 | 31.64 | 31.64 | 0.91% | 14,976 |
| Dec 4, 2025 | 31.65 | 31.79 | 31.29 | 31.35 | 31.35 | -0.95% | 13,460 |
| Dec 3, 2025 | 32.40 | 32.40 | 31.53 | 31.65 | 31.65 | -3.59% | 59,775 |
| Dec 2, 2025 | 31.96 | 33.15 | 31.96 | 32.83 | 32.83 | 2.53% | 51,990 |
| Dec 1, 2025 | 32.46 | 32.46 | 31.69 | 32.02 | 32.02 | -1.93% | 31,255 |
| Nov 28, 2025 | 33.46 | 33.46 | 32.38 | 32.65 | 32.65 | -2.45% | 13,320 |
| Nov 26, 2025 | 34.00 | 34.00 | 33.00 | 33.47 | 33.47 | -1.56% | 58,192 |
| Nov 25, 2025 | 34.18 | 34.45 | 33.73 | 34.00 | 34.00 | 1.34% | 65,263 |
| Nov 24, 2025 | 33.61 | 34.56 | 33.35 | 33.55 | 33.55 | 0.48% | 63,873 |
| Nov 21, 2025 | 33.73 | 34.25 | 33.10 | 33.39 | 33.39 | -1.13% | 36,095 |
| Nov 20, 2025 | 32.55 | 33.80 | 31.80 | 33.77 | 33.77 | 2.40% | 57,204 |
| Nov 19, 2025 | 33.47 | 33.71 | 32.87 | 32.98 | 32.98 | 2.45% | 76,900 |
| Nov 18, 2025 | 32.95 | 33.08 | 32.00 | 32.19 | 32.19 | -1.41% | 36,880 |
| Nov 17, 2025 | 31.87 | 32.89 | 31.69 | 32.65 | 32.65 | 3.55% | 37,001 |
| Nov 14, 2025 | 32.21 | 32.96 | 31.36 | 31.53 | 31.53 | -3.30% | 44,755 |
| Nov 13, 2025 | 32.31 | 32.84 | 31.99 | 32.61 | 32.61 | -0.50% | 31,782 |
| Nov 12, 2025 | 31.99 | 32.80 | 31.99 | 32.77 | 32.77 | 2.92% | 25,828 |
| Nov 11, 2025 | 32.26 | 32.26 | 31.40 | 31.84 | 31.84 | -2.63% | 41,417 |
| Nov 10, 2025 | 33.08 | 33.94 | 32.54 | 32.70 | 32.70 | -1.80% | 87,260 |
| Nov 7, 2025 | 34.09 | 34.17 | 33.15 | 33.30 | 33.30 | -2.86% | 28,515 |
| Nov 6, 2025 | 34.54 | 34.54 | 33.60 | 34.28 | 34.28 | -1.80% | 34,866 |
| Nov 5, 2025 | 34.87 | 34.96 | 34.15 | 34.91 | 34.91 | -0.54% | 29,510 |
| Nov 4, 2025 | 35.07 | 35.67 | 34.90 | 35.10 | 35.10 | 2.21% | 34,166 |
| Nov 3, 2025 | 34.37 | 35.04 | 34.14 | 34.34 | 34.34 | 0.06% | 63,576 |
| Oct 31, 2025 | 34.65 | 34.95 | 33.94 | 34.32 | 34.32 | -1.29% | 45,566 |
| Oct 30, 2025 | 34.45 | 34.82 | 33.95 | 34.77 | 34.77 | 1.10% | 8,384 |
| Oct 29, 2025 | 34.65 | 34.72 | 34.10 | 34.39 | 34.39 | -1.38% | 11,927 |
| Oct 28, 2025 | 34.45 | 34.91 | 34.21 | 34.88 | 34.88 | 2.18% | 18,584 |
| Oct 27, 2025 | 34.17 | 34.31 | 33.95 | 34.13 | 34.13 | -0.55% | 11,096 |
| Oct 24, 2025 | 33.26 | 34.32 | 33.26 | 34.32 | 34.32 | 2.26% | 19,436 |
| Oct 23, 2025 | 33.42 | 34.00 | 33.15 | 33.56 | 33.56 | -2.74% | 83,949 |
| Oct 22, 2025 | 34.91 | 35.47 | 34.23 | 34.51 | 34.51 | -2.60% | 78,881 |
| Oct 21, 2025 | 35.03 | 35.65 | 34.88 | 35.43 | 35.43 | 0.57% | 60,684 |
| Oct 20, 2025 | 35.59 | 35.73 | 35.11 | 35.23 | 35.23 | -2.08% | 26,980 |
| Oct 17, 2025 | 36.32 | 36.39 | 35.85 | 35.98 | 35.98 | -1.53% | 31,940 |
| Oct 16, 2025 | 35.36 | 36.99 | 35.36 | 36.54 | 36.54 | 2.48% | 21,560 |
| Oct 15, 2025 | 34.96 | 36.20 | 34.83 | 35.66 | 35.66 | 0.07% | 23,672 |
| Oct 14, 2025 | 36.66 | 36.66 | 35.28 | 35.63 | 35.63 | 0.06% | 56,702 |
| Oct 13, 2025 | 35.89 | 36.24 | 35.55 | 35.61 | 35.61 | -2.60% | 39,093 |
| Oct 10, 2025 | 35.08 | 36.58 | 34.75 | 36.56 | 36.56 | 5.82% | 110,930 |
| Oct 9, 2025 | 33.67 | 34.57 | 33.00 | 34.55 | 34.55 | 2.64% | 71,431 |
| Oct 8, 2025 | 33.17 | 34.06 | 33.17 | 33.66 | 33.66 | 1.17% | 65,834 |
| Oct 7, 2025 | 33.56 | 34.40 | 33.25 | 33.27 | 33.27 | -0.21% | 69,681 |
| Oct 6, 2025 | 33.17 | 33.60 | 32.96 | 33.34 | 33.34 | -0.89% | 147,595 |
| Oct 3, 2025 | 33.72 | 33.72 | 33.30 | 33.64 | 33.64 | -1.03% | 114,419 |
| Oct 2, 2025 | 33.37 | 34.06 | 32.90 | 33.99 | 33.99 | 2.10% | 64,589 |
| Oct 1, 2025 | 33.47 | 33.69 | 33.10 | 33.29 | 33.29 | -0.15% | 29,155 |
| Sep 30, 2025 | 33.20 | 33.80 | 33.09 | 33.34 | 33.34 | 2.24% | 190,490 |
| Sep 29, 2025 | 31.78 | 32.92 | 31.78 | 32.61 | 32.61 | 3.79% | 116,664 |
| Sep 26, 2025 | 31.97 | 31.97 | 30.82 | 31.42 | 31.42 | -1.81% | 146,115 |
| Sep 25, 2025 | 32.56 | 32.77 | 31.98 | 32.00 | 32.00 | -1.75% | 173,371 |
| Sep 24, 2025 | 33.11 | 33.11 | 31.98 | 32.57 | 32.57 | -3.21% | 88,074 |
| Sep 23, 2025 | 34.17 | 34.17 | 32.92 | 33.65 | 33.41 | -3.47% | 82,194 |
| Sep 22, 2025 | 34.93 | 35.28 | 34.52 | 34.86 | 34.61 | 0.43% | 54,103 |
| Sep 19, 2025 | 33.94 | 34.90 | 33.94 | 34.71 | 34.46 | 2.51% | 64,547 |
| Sep 18, 2025 | 33.70 | 34.29 | 33.49 | 33.86 | 33.61 | 0.71% | 71,696 |
| Sep 17, 2025 | 34.04 | 34.16 | 33.21 | 33.62 | 33.38 | -0.44% | 39,628 |
| Sep 16, 2025 | 34.60 | 34.60 | 33.58 | 33.77 | 33.52 | -3.29% | 110,087 |
| Sep 15, 2025 | 34.65 | 35.00 | 34.36 | 34.92 | 34.67 | 0.78% | 70,166 |
| Sep 12, 2025 | 33.95 | 34.67 | 33.68 | 34.65 | 34.40 | 1.17% | 36,042 |
| Sep 11, 2025 | 34.62 | 34.98 | 34.09 | 34.25 | 34.00 | 0.06% | 42,214 |
| Sep 10, 2025 | 35.22 | 35.49 | 34.20 | 34.23 | 33.98 | -3.50% | 193,877 |
| Sep 9, 2025 | 35.57 | 35.57 | 34.52 | 35.47 | 35.21 | -0.84% | 82,213 |
| Sep 8, 2025 | 35.26 | 36.38 | 35.13 | 35.77 | 35.51 | 0.31% | 50,349 |
| Sep 5, 2025 | 35.24 | 35.96 | 34.69 | 35.66 | 35.40 | 4.09% | 54,392 |
| Sep 4, 2025 | 34.80 | 34.97 | 33.99 | 34.26 | 34.01 | -1.41% | 90,105 |
| Sep 3, 2025 | 33.74 | 34.95 | 33.35 | 34.75 | 34.50 | 4.45% | 180,320 |
| Sep 2, 2025 | 33.55 | 33.98 | 33.09 | 33.27 | 33.03 | -0.24% | 149,047 |
| Aug 29, 2025 | 33.56 | 33.65 | 33.14 | 33.35 | 33.11 | -0.86% | 57,086 |
| Aug 28, 2025 | 34.22 | 34.55 | 33.53 | 33.64 | 33.40 | -1.46% | 29,857 |
| Aug 27, 2025 | 34.97 | 34.97 | 33.88 | 34.14 | 33.89 | -2.15% | 52,920 |
| Aug 26, 2025 | 34.95 | 35.50 | 34.85 | 34.89 | 34.64 | 0.37% | 18,861 |
| Aug 25, 2025 | 35.06 | 35.32 | 34.72 | 34.76 | 34.51 | -0.54% | 24,225 |
| Aug 22, 2025 | 36.33 | 36.33 | 34.79 | 34.95 | 34.70 | -3.96% | 45,438 |
| Aug 21, 2025 | 36.88 | 37.14 | 36.26 | 36.39 | 36.13 | -1.38% | 19,440 |
| Aug 20, 2025 | 37.31 | 37.31 | 36.60 | 36.90 | 36.63 | -1.57% | 19,533 |
| Aug 19, 2025 | 37.76 | 37.88 | 37.11 | 37.49 | 37.22 | 0.05% | 19,581 |
| Aug 18, 2025 | 37.48 | 37.92 | 37.23 | 37.47 | 37.20 | 1.19% | 13,990 |
| Aug 15, 2025 | 36.95 | 37.20 | 36.24 | 37.03 | 36.76 | 0.08% | 28,591 |
| Aug 14, 2025 | 37.26 | 37.74 | 36.93 | 37.00 | 36.73 | 0.19% | 20,868 |
| Aug 13, 2025 | 37.88 | 38.02 | 36.93 | 36.93 | 36.66 | -2.30% | 38,832 |
| Aug 12, 2025 | 38.08 | 38.17 | 37.17 | 37.80 | 37.53 | -1.05% | 38,945 |
| Aug 11, 2025 | 37.32 | 38.27 | 37.09 | 38.20 | 37.92 | 1.68% | 69,908 |
| Aug 8, 2025 | 37.69 | 38.00 | 36.96 | 37.57 | 37.30 | -1.26% | 42,397 |
| Aug 7, 2025 | 37.05 | 38.05 | 36.45 | 38.05 | 37.77 | 0.90% | 49,710 |
| Aug 6, 2025 | 36.61 | 37.86 | 36.15 | 37.71 | 37.44 | 1.75% | 55,583 |
| Aug 5, 2025 | 37.01 | 38.00 | 36.92 | 37.06 | 36.79 | -0.11% | 43,286 |
| Aug 4, 2025 | 37.05 | 37.42 | 36.53 | 37.10 | 36.83 | 0.54% | 108,917 |
| Aug 1, 2025 | 35.88 | 37.22 | 35.85 | 36.90 | 36.63 | 3.97% | 114,702 |
| Jul 31, 2025 | 35.77 | 35.77 | 34.76 | 35.49 | 35.23 | 1.05% | 65,939 |
| Jul 30, 2025 | 34.61 | 35.53 | 34.59 | 35.12 | 34.86 | 2.75% | 73,288 |
| Jul 29, 2025 | 34.73 | 34.94 | 34.15 | 34.18 | 33.93 | -1.87% | 150,990 |
| Jul 28, 2025 | 35.04 | 35.16 | 34.73 | 34.83 | 34.58 | -2.25% | 52,860 |
| Jul 25, 2025 | 35.28 | 35.94 | 35.28 | 35.63 | 35.37 | 0.82% | 22,286 |
| Jul 24, 2025 | 36.11 | 36.26 | 35.26 | 35.34 | 35.08 | -1.34% | 65,255 |
| Jul 23, 2025 | 36.72 | 36.80 | 35.78 | 35.82 | 35.56 | -2.85% | 40,065 |
| Jul 22, 2025 | 37.39 | 37.39 | 36.60 | 36.87 | 36.60 | -1.23% | 128,665 |
| Jul 21, 2025 | 36.49 | 37.40 | 36.40 | 37.33 | 37.06 | 2.36% | 29,590 |
| Jul 18, 2025 | 35.39 | 36.79 | 35.10 | 36.47 | 36.20 | 1.45% | 38,214 |
| Jul 17, 2025 | 36.77 | 36.81 | 35.87 | 35.95 | 35.69 | -1.15% | 57,197 |