ProShares UltraShort Energy (DUG)
NYSEARCA: DUG · Real-Time Price · USD
18.77
-0.63 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
18.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.88 | 18.99 | 18.55 | 18.77 | 18.77 | -3.25% | 92,651 |
| Apr 27, 2026 | 19.21 | 19.49 | 18.82 | 19.40 | 19.40 | 0.41% | 44,689 |
| Apr 24, 2026 | 19.37 | 19.78 | 19.29 | 19.32 | 19.32 | 0.42% | 71,061 |
| Apr 23, 2026 | 19.37 | 19.58 | 19.11 | 19.24 | 19.24 | -1.48% | 52,136 |
| Apr 22, 2026 | 19.76 | 19.76 | 19.41 | 19.53 | 19.53 | -2.40% | 84,002 |
| Apr 21, 2026 | 20.48 | 20.63 | 19.95 | 20.01 | 20.01 | -2.82% | 42,371 |
| Apr 20, 2026 | 20.42 | 20.80 | 20.14 | 20.59 | 20.59 | -0.39% | 58,985 |
| Apr 17, 2026 | 21.05 | 21.75 | 20.58 | 20.67 | 20.67 | 5.78% | 178,962 |
| Apr 16, 2026 | 20.08 | 20.08 | 19.40 | 19.54 | 19.54 | -2.98% | 74,400 |
| Apr 15, 2026 | 20.21 | 20.40 | 19.83 | 20.14 | 20.14 | 0.55% | 50,655 |
| Apr 14, 2026 | 19.62 | 20.32 | 19.62 | 20.03 | 20.03 | 4.43% | 109,222 |
| Apr 13, 2026 | 18.87 | 19.51 | 18.81 | 19.18 | 19.18 | -0.78% | 105,869 |
| Apr 10, 2026 | 19.19 | 19.63 | 19.04 | 19.33 | 19.33 | 1.47% | 71,307 |
| Apr 9, 2026 | 18.52 | 19.15 | 17.98 | 19.05 | 19.05 | 2.64% | 145,209 |
| Apr 8, 2026 | 19.30 | 19.63 | 18.49 | 18.56 | 18.56 | 6.91% | 335,310 |
| Apr 7, 2026 | 17.52 | 17.55 | 17.00 | 17.36 | 17.36 | -1.59% | 95,804 |
| Apr 6, 2026 | 17.99 | 18.05 | 17.63 | 17.64 | 17.64 | -1.40% | 81,421 |
| Apr 2, 2026 | 17.17 | 18.04 | 16.83 | 17.89 | 17.89 | -0.89% | 130,016 |
| Apr 1, 2026 | 17.67 | 18.38 | 17.17 | 18.05 | 18.05 | 7.31% | 324,677 |
| Mar 31, 2026 | 16.40 | 17.41 | 15.96 | 16.82 | 16.82 | 2.50% | 237,547 |
| Mar 30, 2026 | 15.82 | 16.48 | 15.65 | 16.41 | 16.41 | 2.12% | 150,423 |
| Mar 27, 2026 | 16.63 | 16.63 | 16.00 | 16.07 | 16.07 | -3.37% | 98,190 |
| Mar 26, 2026 | 17.09 | 17.17 | 16.46 | 16.63 | 16.63 | -3.14% | 133,348 |
| Mar 25, 2026 | 17.32 | 17.32 | 16.95 | 17.17 | 17.17 | 0.23% | 163,345 |
| Mar 24, 2026 | 17.75 | 17.75 | 16.75 | 17.13 | 17.05 | -3.87% | 186,988 |
| Mar 23, 2026 | 18.82 | 19.01 | 17.72 | 17.82 | 17.73 | -2.41% | 321,812 |
| Mar 20, 2026 | 18.09 | 18.27 | 17.65 | 18.26 | 18.17 | 0.29% | 169,295 |
| Mar 19, 2026 | 18.56 | 18.70 | 18.00 | 18.21 | 18.12 | -3.21% | 218,414 |
| Mar 18, 2026 | 18.69 | 18.81 | 18.49 | 18.81 | 18.72 | 0.37% | 75,278 |
| Mar 17, 2026 | 18.96 | 19.04 | 18.42 | 18.74 | 18.65 | -2.19% | 118,621 |
| Mar 16, 2026 | 19.23 | 19.56 | 19.04 | 19.16 | 19.07 | -0.62% | 99,956 |
| Mar 13, 2026 | 19.44 | 19.66 | 19.14 | 19.28 | 19.18 | -0.52% | 68,250 |
| Mar 12, 2026 | 19.79 | 19.79 | 18.92 | 19.38 | 19.28 | -1.87% | 144,525 |
| Mar 11, 2026 | 20.88 | 20.88 | 19.70 | 19.75 | 19.65 | -4.89% | 126,142 |
| Mar 10, 2026 | 20.63 | 20.94 | 20.21 | 20.77 | 20.66 | 2.70% | 150,968 |
| Mar 9, 2026 | 19.97 | 20.54 | 19.68 | 20.22 | 20.12 | 0.65% | 193,105 |
| Mar 6, 2026 | 19.68 | 20.35 | 19.55 | 20.09 | 19.99 | -0.25% | 100,104 |
| Mar 5, 2026 | 20.19 | 20.31 | 19.76 | 20.14 | 20.04 | -0.89% | 76,333 |
| Mar 4, 2026 | 20.47 | 20.92 | 20.20 | 20.32 | 20.22 | 1.25% | 84,089 |
| Mar 3, 2026 | 19.50 | 20.40 | 19.32 | 20.07 | 19.97 | 1.77% | 215,070 |
| Mar 2, 2026 | 19.09 | 20.27 | 19.09 | 19.72 | 19.62 | -3.90% | 259,859 |
| Feb 27, 2026 | 20.80 | 21.20 | 20.38 | 20.52 | 20.42 | -3.12% | 40,705 |
| Feb 26, 2026 | 21.73 | 21.95 | 20.73 | 21.18 | 21.08 | -0.66% | 22,896 |
| Feb 25, 2026 | 21.00 | 21.76 | 21.00 | 21.32 | 21.21 | 0.95% | 8,872 |
| Feb 24, 2026 | 21.14 | 21.61 | 21.10 | 21.12 | 21.02 | 0.14% | 21,021 |
| Feb 23, 2026 | 21.18 | 21.27 | 20.50 | 21.09 | 20.99 | -0.85% | 19,051 |
| Feb 20, 2026 | 21.26 | 21.57 | 21.09 | 21.27 | 21.17 | 1.00% | 34,197 |
| Feb 19, 2026 | 20.95 | 21.19 | 20.53 | 21.06 | 20.96 | -1.36% | 52,625 |
| Feb 18, 2026 | 21.56 | 21.78 | 21.31 | 21.35 | 21.24 | -4.04% | 41,301 |
| Feb 17, 2026 | 21.48 | 22.66 | 21.33 | 22.25 | 22.14 | 2.53% | 97,886 |
| Feb 13, 2026 | 22.09 | 22.09 | 21.56 | 21.70 | 21.59 | -1.45% | 17,778 |
| Feb 12, 2026 | 21.34 | 22.15 | 21.11 | 22.02 | 21.91 | 3.78% | 43,214 |
| Feb 11, 2026 | 21.83 | 21.83 | 21.14 | 21.22 | 21.11 | -5.15% | 27,860 |
| Feb 10, 2026 | 22.20 | 22.56 | 22.20 | 22.37 | 22.26 | 0.18% | 10,068 |
| Feb 9, 2026 | 22.75 | 22.77 | 22.29 | 22.33 | 22.22 | -1.46% | 51,239 |
| Feb 6, 2026 | 23.31 | 23.33 | 22.52 | 22.66 | 22.55 | -3.70% | 78,783 |
| Feb 5, 2026 | 23.56 | 24.15 | 23.40 | 23.53 | 23.41 | 2.08% | 61,222 |
| Feb 4, 2026 | 23.96 | 23.96 | 22.96 | 23.05 | 22.94 | -4.41% | 41,752 |
| Feb 3, 2026 | 25.58 | 25.58 | 24.02 | 24.12 | 24.00 | -6.39% | 28,337 |
| Feb 2, 2026 | 25.79 | 26.01 | 25.33 | 25.76 | 25.63 | 4.00% | 61,740 |
| Jan 30, 2026 | 25.51 | 25.95 | 24.77 | 24.77 | 24.65 | -2.13% | 27,326 |
| Jan 29, 2026 | 24.75 | 25.31 | 24.19 | 25.31 | 25.19 | -1.89% | 34,654 |
| Jan 28, 2026 | 25.86 | 26.03 | 25.72 | 25.80 | 25.67 | -1.40% | 43,492 |
| Jan 27, 2026 | 26.05 | 26.66 | 26.05 | 26.16 | 26.03 | -1.90% | 32,905 |
| Jan 26, 2026 | 25.90 | 26.87 | 25.90 | 26.67 | 26.54 | -0.04% | 12,047 |
| Jan 23, 2026 | 26.39 | 26.74 | 25.95 | 26.68 | 26.55 | -1.10% | 21,893 |
| Jan 22, 2026 | 27.26 | 27.40 | 26.89 | 26.98 | 26.84 | -0.71% | 63,489 |
| Jan 21, 2026 | 27.62 | 27.62 | 26.80 | 27.17 | 27.04 | -4.58% | 32,758 |
| Jan 20, 2026 | 28.03 | 28.58 | 27.85 | 28.48 | 28.33 | 0.31% | 12,583 |
| Jan 16, 2026 | 28.56 | 28.58 | 28.29 | 28.39 | 28.25 | -0.40% | 36,221 |
| Jan 15, 2026 | 28.47 | 28.81 | 27.92 | 28.50 | 28.36 | 1.91% | 70,566 |
| Jan 14, 2026 | 28.79 | 28.79 | 27.20 | 27.97 | 27.83 | -4.28% | 78,844 |
| Jan 13, 2026 | 29.71 | 29.71 | 28.75 | 29.22 | 29.07 | -2.84% | 63,270 |
| Jan 12, 2026 | 29.60 | 30.36 | 29.50 | 30.07 | 29.92 | 1.41% | 22,123 |
| Jan 9, 2026 | 29.48 | 29.78 | 29.46 | 29.65 | 29.51 | -0.39% | 31,801 |
| Jan 8, 2026 | 31.57 | 31.67 | 29.38 | 29.77 | 29.62 | -6.35% | 53,247 |
| Jan 7, 2026 | 30.88 | 31.84 | 30.88 | 31.79 | 31.63 | 2.28% | 56,780 |
| Jan 6, 2026 | 29.48 | 31.18 | 29.46 | 31.08 | 30.93 | 5.26% | 76,224 |
| Jan 5, 2026 | 29.65 | 30.97 | 28.91 | 29.53 | 29.38 | -5.35% | 51,566 |
| Jan 2, 2026 | 32.61 | 32.61 | 31.00 | 31.20 | 31.05 | -4.03% | 26,710 |
| Dec 31, 2025 | 32.22 | 32.70 | 32.22 | 32.51 | 32.35 | 1.14% | 9,307 |
| Dec 30, 2025 | 32.28 | 32.35 | 31.97 | 32.15 | 31.99 | -1.63% | 33,084 |
| Dec 29, 2025 | 32.78 | 33.04 | 32.47 | 32.68 | 32.52 | -1.60% | 31,952 |
| Dec 26, 2025 | 33.07 | 33.50 | 33.07 | 33.21 | 33.05 | 0.67% | 12,988 |
| Dec 24, 2025 | 32.80 | 32.99 | 32.70 | 32.99 | 32.83 | -0.18% | 4,930 |
| Dec 23, 2025 | 33.27 | 33.45 | 33.04 | 33.05 | 32.57 | -1.20% | 5,353 |
| Dec 22, 2025 | 33.72 | 33.72 | 33.14 | 33.45 | 32.97 | -2.15% | 16,005 |
| Dec 19, 2025 | 33.86 | 34.27 | 33.63 | 34.19 | 33.69 | 0.04% | 17,431 |
| Dec 18, 2025 | 33.36 | 34.30 | 33.36 | 34.17 | 33.68 | 3.05% | 36,795 |
| Dec 17, 2025 | 34.24 | 34.24 | 33.10 | 33.16 | 32.68 | -4.47% | 25,320 |
| Dec 16, 2025 | 33.52 | 34.74 | 33.52 | 34.71 | 34.21 | 6.02% | 39,381 |
| Dec 15, 2025 | 32.83 | 33.21 | 32.68 | 32.74 | 32.27 | 1.65% | 27,017 |
| Dec 12, 2025 | 31.46 | 32.33 | 31.30 | 32.21 | 31.74 | 2.06% | 39,189 |
| Dec 11, 2025 | 31.55 | 31.71 | 31.27 | 31.56 | 31.10 | 0.71% | 14,112 |
| Dec 10, 2025 | 31.94 | 31.96 | 31.20 | 31.34 | 30.88 | -1.98% | 19,206 |
| Dec 9, 2025 | 32.31 | 32.31 | 31.50 | 31.97 | 31.51 | -1.38% | 17,151 |
| Dec 8, 2025 | 31.79 | 32.55 | 31.74 | 32.42 | 31.95 | 2.48% | 36,411 |
| Dec 5, 2025 | 31.50 | 31.66 | 30.65 | 31.64 | 31.18 | 0.91% | 14,986 |
| Dec 4, 2025 | 31.65 | 31.79 | 31.29 | 31.35 | 30.90 | -0.95% | 13,460 |
| Dec 3, 2025 | 32.40 | 32.40 | 31.53 | 31.65 | 31.19 | -3.59% | 60,075 |