ProShares Ultra Energy (DIG)
NYSEARCA: DIG · Real-Time Price · USD
31.62
-0.12 (-0.38%)
Apr 25, 2025, 2:44 PM EDT - Market open

DIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.3131.3131.3131.31--1.35%10,756
Apr 24, 202531.2131.8930.8731.7431.743.12%37,495
Apr 23, 202531.5032.0930.4530.7830.78-0.58%98,616
Apr 22, 202530.2331.3230.0430.9630.965.06%48,644
Apr 21, 202530.1530.2028.8029.4729.47-5.12%69,377
Apr 17, 202530.3832.0030.3831.0631.064.37%55,246
Apr 16, 202529.7830.7529.4929.7629.761.50%59,767
Apr 15, 202529.4730.3529.2829.3229.32-0.20%35,968
Apr 14, 202530.3430.6728.8929.3829.380.58%59,245
Apr 11, 202528.1629.5127.0029.2129.215.15%117,268
Apr 10, 202530.1630.2226.7027.7827.78-13.05%83,645
Apr 9, 202526.7332.5426.5031.9531.9515.55%101,752
Apr 8, 202530.8931.1026.8827.6527.65-5.05%59,839
Apr 7, 202527.5231.3626.6929.1229.12-2.15%69,574
Apr 4, 202533.8334.1529.5929.7629.76-17.52%159,290
Apr 3, 202539.0739.2536.0836.0836.08-15.70%206,220
Apr 2, 202541.9842.8641.8042.8042.800.19%33,554
Apr 1, 202541.8942.7241.3542.7242.721.26%82,303
Mar 31, 202540.8542.5940.8542.1942.192.28%41,383
Mar 28, 202541.5441.6940.9241.2541.25-1.03%25,430
Mar 27, 202542.3442.5641.3441.6841.68-2.00%35,628
Mar 26, 202542.7243.4642.3642.5342.530.38%35,643
Mar 25, 202542.5043.0042.1042.3742.120.90%38,448
Mar 24, 202541.7042.4441.3641.9941.742.31%56,889
Mar 21, 202541.3541.3540.5841.0440.79-1.42%13,645
Mar 20, 202540.9041.8640.5641.6341.380.75%17,607
Mar 19, 202540.1841.6640.1841.3241.073.17%37,324
Mar 18, 202540.3640.5139.4640.0539.810.45%45,125
Mar 17, 202538.6940.2838.6939.8739.633.16%144,867
Mar 14, 202537.0138.7537.0138.6538.425.63%49,323
Mar 13, 202536.7637.7636.2536.5936.37-1.21%20,095
Mar 12, 202537.1137.6936.5537.0436.820.95%53,111
Mar 11, 202537.5337.5536.3736.6936.47-1.66%11,739
Mar 10, 202537.0538.3136.6637.3137.091.29%36,273
Mar 7, 202535.9237.2935.9236.8436.613.47%37,189
Mar 6, 202535.0235.9534.5035.6035.390.68%50,768
Mar 5, 202535.7835.7834.0235.3635.15-3.10%82,651
Mar 4, 202536.3037.2335.2236.4936.27-1.86%65,268
Mar 3, 202540.4040.5636.5037.1836.96-6.93%60,952
Feb 28, 202538.5940.0338.1639.9539.713.10%47,683
Feb 27, 202538.7739.7338.3038.7538.520.91%37,201
Feb 26, 202538.9339.0738.1238.4038.17-1.03%16,905
Feb 25, 202539.9940.2638.2438.8038.57-3.07%41,455
Feb 24, 202540.0640.4039.8340.0339.790.13%27,745
Feb 21, 202541.3541.3539.9539.9839.74-4.15%141,479
Feb 20, 202540.9741.8940.5941.7141.461.68%37,388
Feb 19, 202540.6441.7640.6441.0240.771.66%49,852
Feb 18, 202539.5840.7539.3840.3540.112.57%26,470
Feb 14, 202539.3540.3839.3239.3439.100.69%28,891
Feb 13, 202538.2639.1437.9039.0738.841.53%28,943