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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | -1.35% | 10,756 |
Apr 24, 2025 | 31.21 | 31.89 | 30.87 | 31.74 | 31.74 | 3.12% | 37,495 |
Apr 23, 2025 | 31.50 | 32.09 | 30.45 | 30.78 | 30.78 | -0.58% | 98,616 |
Apr 22, 2025 | 30.23 | 31.32 | 30.04 | 30.96 | 30.96 | 5.06% | 48,644 |
Apr 21, 2025 | 30.15 | 30.20 | 28.80 | 29.47 | 29.47 | -5.12% | 69,377 |
Apr 17, 2025 | 30.38 | 32.00 | 30.38 | 31.06 | 31.06 | 4.37% | 55,246 |
Apr 16, 2025 | 29.78 | 30.75 | 29.49 | 29.76 | 29.76 | 1.50% | 59,767 |
Apr 15, 2025 | 29.47 | 30.35 | 29.28 | 29.32 | 29.32 | -0.20% | 35,968 |
Apr 14, 2025 | 30.34 | 30.67 | 28.89 | 29.38 | 29.38 | 0.58% | 59,245 |
Apr 11, 2025 | 28.16 | 29.51 | 27.00 | 29.21 | 29.21 | 5.15% | 117,268 |
Apr 10, 2025 | 30.16 | 30.22 | 26.70 | 27.78 | 27.78 | -13.05% | 83,645 |
Apr 9, 2025 | 26.73 | 32.54 | 26.50 | 31.95 | 31.95 | 15.55% | 101,752 |
Apr 8, 2025 | 30.89 | 31.10 | 26.88 | 27.65 | 27.65 | -5.05% | 59,839 |
Apr 7, 2025 | 27.52 | 31.36 | 26.69 | 29.12 | 29.12 | -2.15% | 69,574 |
Apr 4, 2025 | 33.83 | 34.15 | 29.59 | 29.76 | 29.76 | -17.52% | 159,290 |
Apr 3, 2025 | 39.07 | 39.25 | 36.08 | 36.08 | 36.08 | -15.70% | 206,220 |
Apr 2, 2025 | 41.98 | 42.86 | 41.80 | 42.80 | 42.80 | 0.19% | 33,554 |
Apr 1, 2025 | 41.89 | 42.72 | 41.35 | 42.72 | 42.72 | 1.26% | 82,303 |
Mar 31, 2025 | 40.85 | 42.59 | 40.85 | 42.19 | 42.19 | 2.28% | 41,383 |
Mar 28, 2025 | 41.54 | 41.69 | 40.92 | 41.25 | 41.25 | -1.03% | 25,430 |
Mar 27, 2025 | 42.34 | 42.56 | 41.34 | 41.68 | 41.68 | -2.00% | 35,628 |
Mar 26, 2025 | 42.72 | 43.46 | 42.36 | 42.53 | 42.53 | 0.38% | 35,643 |
Mar 25, 2025 | 42.50 | 43.00 | 42.10 | 42.37 | 42.12 | 0.90% | 38,448 |
Mar 24, 2025 | 41.70 | 42.44 | 41.36 | 41.99 | 41.74 | 2.31% | 56,889 |
Mar 21, 2025 | 41.35 | 41.35 | 40.58 | 41.04 | 40.79 | -1.42% | 13,645 |
Mar 20, 2025 | 40.90 | 41.86 | 40.56 | 41.63 | 41.38 | 0.75% | 17,607 |
Mar 19, 2025 | 40.18 | 41.66 | 40.18 | 41.32 | 41.07 | 3.17% | 37,324 |
Mar 18, 2025 | 40.36 | 40.51 | 39.46 | 40.05 | 39.81 | 0.45% | 45,125 |
Mar 17, 2025 | 38.69 | 40.28 | 38.69 | 39.87 | 39.63 | 3.16% | 144,867 |
Mar 14, 2025 | 37.01 | 38.75 | 37.01 | 38.65 | 38.42 | 5.63% | 49,323 |
Mar 13, 2025 | 36.76 | 37.76 | 36.25 | 36.59 | 36.37 | -1.21% | 20,095 |
Mar 12, 2025 | 37.11 | 37.69 | 36.55 | 37.04 | 36.82 | 0.95% | 53,111 |
Mar 11, 2025 | 37.53 | 37.55 | 36.37 | 36.69 | 36.47 | -1.66% | 11,739 |
Mar 10, 2025 | 37.05 | 38.31 | 36.66 | 37.31 | 37.09 | 1.29% | 36,273 |
Mar 7, 2025 | 35.92 | 37.29 | 35.92 | 36.84 | 36.61 | 3.47% | 37,189 |
Mar 6, 2025 | 35.02 | 35.95 | 34.50 | 35.60 | 35.39 | 0.68% | 50,768 |
Mar 5, 2025 | 35.78 | 35.78 | 34.02 | 35.36 | 35.15 | -3.10% | 82,651 |
Mar 4, 2025 | 36.30 | 37.23 | 35.22 | 36.49 | 36.27 | -1.86% | 65,268 |
Mar 3, 2025 | 40.40 | 40.56 | 36.50 | 37.18 | 36.96 | -6.93% | 60,952 |
Feb 28, 2025 | 38.59 | 40.03 | 38.16 | 39.95 | 39.71 | 3.10% | 47,683 |
Feb 27, 2025 | 38.77 | 39.73 | 38.30 | 38.75 | 38.52 | 0.91% | 37,201 |
Feb 26, 2025 | 38.93 | 39.07 | 38.12 | 38.40 | 38.17 | -1.03% | 16,905 |
Feb 25, 2025 | 39.99 | 40.26 | 38.24 | 38.80 | 38.57 | -3.07% | 41,455 |
Feb 24, 2025 | 40.06 | 40.40 | 39.83 | 40.03 | 39.79 | 0.13% | 27,745 |
Feb 21, 2025 | 41.35 | 41.35 | 39.95 | 39.98 | 39.74 | -4.15% | 141,479 |
Feb 20, 2025 | 40.97 | 41.89 | 40.59 | 41.71 | 41.46 | 1.68% | 37,388 |
Feb 19, 2025 | 40.64 | 41.76 | 40.64 | 41.02 | 40.77 | 1.66% | 49,852 |
Feb 18, 2025 | 39.58 | 40.75 | 39.38 | 40.35 | 40.11 | 2.57% | 26,470 |
Feb 14, 2025 | 39.35 | 40.38 | 39.32 | 39.34 | 39.10 | 0.69% | 28,891 |
Feb 13, 2025 | 38.26 | 39.14 | 37.90 | 39.07 | 38.84 | 1.53% | 28,943 |