NYSE Arca · DUG · ETF
ProShares UltraShort Energy (DUG) ETF price history
Every NYSE Arca trading session of ProShares UltraShort Energy from Feb 1, 2007 to Sep 28, 2026: 4,945 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUG adjusted close, 2007 to 2026
- $21,106
- All time high, 2008
- $36.23
- 52 week high, $13.61 low
- 4,945
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DUG key facts
- ProShares UltraShort Energy (DUG) closed at $15.19 on Sep 28, 2026 on NYSE Arca.
- DUG's all time high close is $21,106, set on Oct 10, 2008; its all time low close is $13.68 on Sep 15, 2026.
- DUG's 52 week range is $13.61 to $36.23.
- DUG returned -50.6% over the year to Sep 28, 2026 and -91.9% over five years.
- Over ten years DUG returned -98%, -32.5% a year compounded.
- DUG's deepest drawdown was -99.9% from Oct 10, 2008 to Sep 15, 2026.
- DataCedar holds 4,945 daily sessions of DUG history from Feb 1, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DUG price chart, 2007 to 2026
DUG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -26.9% |
| 6 months | -4.9% |
| Year to date | -52.2% |
| 1 year | -50.6% |
| 3 years | -57.3% |
| 5 years | -91.9% |
| 10 years | -98.0% |
| Since Feb 1, 2007 | -99.9% |
| Compound annual growth, 19.7 years | -30.2% |
DUG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21,106 on Oct 10, 2008
- All time low close
- $13.68 on Sep 15, 2026
- 52 week high
- $36.23 on Oct 16, 2025
- 52 week low
- $13.61 on Sep 15, 2026
- Deepest drawdown
- -99.9% from Oct 10, 2008 to Sep 15, 2026, not yet recovered
- Best single session
- +42.1% on Mar 9, 2020
- Worst single session
- -36.6% on Oct 13, 2008
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2018, +36%
- Worst calendar year
- 2022, -73%
DUG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.25 | $32.25 | $13.61 | $15.19 | -52.8% | 21.6M | 185 |
| 2025 | $38.90 | $49.35 | $30.02 | $32.15 | -18.6% | 11.9M | 250 |
| 2024 | $41.44 | $47.41 | $30.30 | $39.52 | -6.1% | 13.7M | 252 |
| 2023 | $43.74 | $56.50 | $34.93 | $42.09 | -2.3% | 16.5M | 250 |
| 2022 | $158.40 | $158.74 | $37.72 | $43.07 | -73.0% | 22.2M | 251 |
| 2021 | $490.80 | $509.36 | $145.56 | $159.44 | -68.1% | 4.7M | 252 |
| 2020 | $658.39 | $3,208 | $424.87 | $500.17 | -24.6% | 1.3M | 253 |
| 2019 | $894.94 | $897.18 | $581.15 | $663.25 | -23.5% | 544.7K | 252 |
| 2018 | $632.47 | $1,010 | $479.85 | $866.65 | +36.1% | 915.2K | 251 |
| 2017 | $630.06 | $919.54 | $618.19 | $636.59 | -1.1% | 786.3K | 251 |
| 2016 | $1,249 | $1,739 | $599.61 | $643.65 | -47.9% | 2M | 252 |
| 2015 | $931.58 | $1,488 | $775.23 | $1,236 | +34.7% | 2.3M | 252 |
| 2014 | $855.73 | $1,130 | $620.94 | $917.48 | +8.4% | 2.1M | 252 |
| 2013 | $1,383 | $1,418 | $844.72 | $846.44 | -41.5% | 1.6M | 252 |
| 2012 | $1,694 | $2,138 | $1,285 | $1,448 | -17.9% | 1.7M | 250 |
| 2011 | $2,534 | $3,129 | $1,691 | $1,763 | -31.5% | 4.7M | 252 |
| 2010 | $4,252 | $5,385 | $2,558 | $2,575 | -41.3% | 3.4M | 252 |
| 2009 | $8,518 | $12,309 | $3,970 | $4,383 | -49.1% | 5.9M | 252 |
| 2008 | $9,469 | $24,539 | $6,821 | $8,614 | -10.6% | 10.1M | 253 |
| 2007 | $18,186 | $20,143 | $9,351 | $9,640 | n/a | 192.7K | 231 |
DUG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.19 | +4.0% |
| August 2026 | $14.61 | -13.9% |
| July 2026 | $16.96 | -20.6% |
| June 2026 | $21.35 | +10.3% |
| May 2026 | $19.35 | +10.8% |
| April 2026 | $17.47 | +4.5% |
| March 2026 | $16.72 | -17.6% |
| February 2026 | $20.30 | -17.2% |
| January 2026 | $24.50 | -23.8% |
| December 2025 | $32.15 | +0.5% |
| November 2025 | $31.98 | -4.9% |
| October 2025 | $33.62 | +2.9% |
About the DUG data
Daily bars. 4,945 sessions from Feb 1, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DTD WisdomTree U.S. Total Dividend Fund
- DTEC ALPS Disruptive Technologies ETF
- DTH WisdomTree International High Dividend Fund
- DTRE First Trust Alerian Disruptive Technology Real Estate ETF
- DUHP Dimensional US High Profitability ETF
- DUKQ Ocean Park Domestic ETF
- DUKZ Ocean Park Diversified Income ETF
- DULL Bank Of Montreal /Can/
Common questions
DUG share price history
