MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUG — ProShares UltraShort Energy
NYSE ArcaProShares UltraShort Energy
$14.87
-0.05(-0.34%)
- O
- 15.25
- H
- 15.28
- L
- 14.82
- V
- 461.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.87
Period Return-64.19%
Period High$43.35
Period Low$13.68
Avg Daily Volume88.2K
Total Trading Days365
DUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.25 | $15.28 | $14.82 | $14.87 | $-0.05 | -0.34% | 461,844 | $15.07 | $14.82 $15.28 |
| Oct 1, 2026 | $15.65 | $15.71 | $14.89 | $14.92 | $-0.58 | -3.74% | 380,685 | $15.30 | $14.89 $15.71 |
| Sep 30, 2026 | $15.37 | $15.54 | $15.22 | $15.50 | +$0.03 | +0.19% | 322,947 | $15.36 | $15.22 $15.54 |
| Sep 29, 2026 | $15.63 | $15.75 | $15.36 | $15.47 | +$0.28 | +1.84% | 440,223 | $15.53 | $15.36 $15.75 |
| Sep 28, 2026 | $14.88 | $15.31 | $14.88 | $15.19 | $-0.03 | -0.20% | 131,271 | $15.11 | $14.88 $15.31 |
| Sep 25, 2026 | $15.30 | $15.40 | $15.09 | $15.22 | +$0.29 | +1.94% | 189,755 | $15.25 | $15.09 $15.40 |
| Sep 24, 2026 | $14.76 | $15.00 | $14.56 | $14.93 | $-0.13 | -0.86% | 289,321 | $14.81 | $14.56 $15.00 |
| Sep 23, 2026 | $15.16 | $15.18 | $14.78 | $15.06 | $-0.39 | -2.52% | 195,352 | $14.99 | $14.78 $15.18 |
| Sep 22, 2026 | $15.46 | $15.59 | $15.00 | $15.45 | +$0.41 | +2.73% | 246,207 | $15.33 | $15.00 $15.59 |
| Sep 21, 2026 | $14.79 | $15.14 | $14.57 | $15.04 | +$0.62 | +4.30% | 186,501 | $14.92 | $14.57 $15.14 |
| Sep 18, 2026 | $14.41 | $14.52 | $14.24 | $14.42 | +$0.06 | +0.42% | 163,859 | $14.39 | $14.24 $14.52 |
| Sep 17, 2026 | $14.77 | $14.79 | $14.33 | $14.36 | $-0.18 | -1.20% | 133,022 | $14.52 | $14.33 $14.79 |
| Sep 16, 2026 | $14.10 | $14.68 | $14.10 | $14.54 | +$0.79 | +5.71% | 373,478 | $14.38 | $14.10 $14.68 |
| Sep 15, 2026 | $14.25 | $14.25 | $13.68 | $13.75 | $-0.62 | -4.31% | 193,422 | $13.85 | $13.68 $14.25 |
| Sep 14, 2026 | $13.76 | $14.50 | $13.72 | $14.37 | +$0.26 | +1.84% | 264,959 | $14.19 | $13.72 $14.50 |
| Sep 11, 2026 | $14.26 | $14.28 | $13.86 | $14.11 | $-0.05 | -0.35% | 155,751 | $14.12 | $13.86 $14.28 |
| Sep 10, 2026 | $13.70 | $14.42 | $13.68 | $14.16 | +$0.14 | +1.00% | 171,535 | $14.10 | $13.68 $14.42 |
| Sep 9, 2026 | $13.94 | $14.13 | $13.75 | $14.02 | $-0.23 | -1.61% | 154,173 | $13.95 | $13.75 $14.13 |
| Sep 8, 2026 | $14.28 | $14.45 | $14.04 | $14.25 | $-0.30 | -2.06% | 110,265 | $14.21 | $14.04 $14.45 |
| Sep 4, 2026 | $14.51 | $14.84 | $14.46 | $14.55 | +$0.24 | +1.68% | 173,479 | $14.63 | $14.46 $14.84 |
| Sep 3, 2026 | $14.08 | $14.32 | $13.91 | $14.31 | +$0.21 | +1.49% | 126,209 | $14.11 | $13.91 $14.32 |
| Sep 2, 2026 | $14.36 | $14.44 | $13.99 | $14.10 | $-0.14 | -0.98% | 111,758 | $14.15 | $13.99 $14.44 |
| Sep 1, 2026 | $14.20 | $14.55 | $14.20 | $14.24 | $-0.37 | -2.53% | 95,584 | $14.33 | $14.20 $14.55 |
| Aug 31, 2026 | $14.71 | $14.98 | $14.38 | $14.61 | $-0.62 | -4.04% | 184,764 | $14.70 | $14.38 $14.98 |
| Aug 28, 2026 | $15.32 | $15.46 | $15.20 | $15.23 | $-0.16 | -1.01% | 223,361 | $15.28 | $15.20 $15.46 |
| Aug 27, 2026 | $15.39 | $15.74 | $15.19 | $15.38 | +$0.05 | +0.33% | 84,165 | $15.42 | $15.19 $15.74 |
| Aug 26, 2026 | $15.78 | $15.85 | $15.04 | $15.33 | $-0.19 | -1.19% | 107,193 | $15.25 | $15.04 $15.85 |
| Aug 25, 2026 | $15.41 | $15.52 | $15.15 | $15.52 | +$0.52 | +3.43% | 179,102 | $15.31 | $15.15 $15.52 |
| Aug 24, 2026 | $14.97 | $15.24 | $14.74 | $15.00 | +$0.24 | +1.63% | 136,047 | $15.09 | $14.74 $15.24 |
| Aug 21, 2026 | $14.65 | $14.87 | $14.43 | $14.76 | +$0.08 | +0.54% | 51,189 | $14.69 | $14.43 $14.87 |