ProShares - (DUG)
AMEX: DUG
· Real-Time Price · USD
33.31
-0.68 (-2.00%)
At close: Oct 03, 2025, 2:20 PM
DUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 190,500 |
| Sep 29, 2025 | 31.78 | 32.92 | 31.78 | 32.61 | 32.61 | 3.79% | 116,700 |
| 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% | 88,100 |
| Sep 23, 2025 | 34.17 | 34.17 | 32.92 | 33.65 | 33.41 | -3.47% | 82,200 |
| 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% | 71,700 |
| 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% | 70,200 |
| 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% | 54,400 |
Page 1 of 136