ProShares Ultra Energy (DIG)
NYSEARCA: DIG · Real-Time Price · USD
35.09
+0.45 (1.30%)
At close: Oct 29, 2025, 4:00 PM EDT
35.09
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.85 | 35.38 | 34.85 | 35.36 | - | 2.08% | 11,268 |
| Oct 28, 2025 | 34.83 | 35.30 | 34.61 | 34.64 | 34.64 | -2.12% | 25,152 |
| Oct 27, 2025 | 35.53 | 35.53 | 35.10 | 35.39 | 35.39 | 0.57% | 18,142 |
| Oct 24, 2025 | 36.22 | 36.22 | 35.17 | 35.19 | 35.19 | -2.14% | 29,216 |
| Oct 23, 2025 | 36.16 | 36.41 | 35.53 | 35.96 | 35.96 | 2.51% | 59,209 |
| Oct 22, 2025 | 34.67 | 35.28 | 34.05 | 35.08 | 35.08 | 2.63% | 51,068 |
| Oct 21, 2025 | 34.53 | 34.65 | 33.94 | 34.18 | 34.18 | -0.32% | 66,941 |
| Oct 20, 2025 | 33.86 | 34.45 | 33.85 | 34.29 | 34.29 | 2.15% | 50,643 |
| Oct 17, 2025 | 33.38 | 33.71 | 33.22 | 33.57 | 33.57 | 1.36% | 16,202 |
| Oct 16, 2025 | 34.09 | 34.09 | 32.70 | 33.12 | 33.12 | -2.39% | 35,496 |
| Oct 15, 2025 | 34.36 | 34.70 | 33.43 | 33.93 | 33.93 | 0.09% | 25,039 |
| Oct 14, 2025 | 33.38 | 34.30 | 33.02 | 33.90 | 33.90 | -0.38% | 31,488 |
| Oct 13, 2025 | 33.66 | 34.03 | 33.35 | 34.03 | 34.03 | 2.84% | 122,065 |
| Oct 10, 2025 | 34.70 | 34.79 | 33.09 | 33.09 | 33.09 | -5.73% | 93,379 |
| Oct 9, 2025 | 36.34 | 36.78 | 35.08 | 35.10 | 35.10 | -2.72% | 25,741 |
| Oct 8, 2025 | 36.61 | 36.61 | 35.70 | 36.08 | 36.08 | -1.15% | 16,678 |
| Oct 7, 2025 | 36.33 | 36.56 | 35.28 | 36.50 | 36.50 | 0.21% | 28,922 |
| Oct 6, 2025 | 36.42 | 36.84 | 36.33 | 36.42 | 36.42 | 0.98% | 25,263 |
| Oct 3, 2025 | 35.99 | 36.48 | 35.99 | 36.07 | 36.07 | 1.09% | 28,259 |
| Oct 2, 2025 | 36.35 | 36.71 | 35.68 | 35.68 | 35.68 | -2.11% | 21,636 |
| Oct 1, 2025 | 36.11 | 36.69 | 36.08 | 36.45 | 36.45 | -0.03% | 19,819 |
| Sep 30, 2025 | 36.60 | 36.65 | 35.92 | 36.46 | 36.46 | -2.12% | 45,556 |
| Sep 29, 2025 | 38.29 | 38.29 | 36.87 | 37.25 | 37.25 | -3.67% | 37,248 |
| Sep 26, 2025 | 38.09 | 39.40 | 38.09 | 38.67 | 38.67 | 1.87% | 40,585 |
| Sep 25, 2025 | 37.40 | 38.06 | 37.16 | 37.96 | 37.96 | 1.85% | 69,224 |
| Sep 24, 2025 | 36.87 | 38.02 | 36.87 | 37.27 | 37.27 | 1.61% | 57,791 |
| Sep 23, 2025 | 35.70 | 37.42 | 35.70 | 36.68 | 36.43 | 3.47% | 63,833 |
| Sep 22, 2025 | 35.21 | 35.74 | 34.98 | 35.45 | 35.21 | -0.25% | 45,534 |
| Sep 19, 2025 | 36.55 | 36.55 | 35.31 | 35.54 | 35.30 | -2.58% | 24,127 |
| Sep 18, 2025 | 36.89 | 36.89 | 35.98 | 36.48 | 36.23 | -0.71% | 32,252 |
| Sep 17, 2025 | 36.45 | 37.17 | 36.18 | 36.74 | 36.49 | 0.36% | 29,418 |
| Sep 16, 2025 | 36.10 | 36.76 | 35.86 | 36.61 | 36.36 | 3.45% | 44,575 |
| Sep 15, 2025 | 35.79 | 35.95 | 35.32 | 35.39 | 35.15 | -0.67% | 42,131 |
| Sep 12, 2025 | 36.34 | 36.34 | 35.63 | 35.63 | 35.39 | -1.22% | 14,859 |
| Sep 11, 2025 | 35.40 | 36.21 | 35.33 | 36.07 | 35.82 | -0.22% | 13,999 |
| Sep 10, 2025 | 34.94 | 36.15 | 34.94 | 36.15 | 35.90 | 3.58% | 42,257 |
| Sep 9, 2025 | 34.87 | 35.80 | 34.84 | 34.90 | 34.66 | 0.95% | 45,268 |
| Sep 8, 2025 | 34.93 | 35.02 | 34.05 | 34.57 | 34.33 | -0.40% | 48,758 |
| Sep 5, 2025 | 35.50 | 35.70 | 34.41 | 34.71 | 34.47 | -3.93% | 38,714 |
| Sep 4, 2025 | 35.52 | 36.40 | 35.48 | 36.13 | 35.88 | 1.37% | 21,588 |
| Sep 3, 2025 | 36.82 | 37.19 | 35.43 | 35.64 | 35.40 | -4.53% | 45,353 |
| Sep 2, 2025 | 36.85 | 37.41 | 36.53 | 37.33 | 37.08 | 0.35% | 38,913 |
| Aug 29, 2025 | 36.81 | 37.40 | 36.81 | 37.20 | 36.95 | 1.03% | 58,022 |
| Aug 28, 2025 | 36.32 | 36.90 | 35.99 | 36.82 | 36.57 | 1.43% | 41,292 |
| Aug 27, 2025 | 35.32 | 36.55 | 35.32 | 36.30 | 36.05 | 2.25% | 40,116 |
| Aug 26, 2025 | 35.39 | 35.55 | 34.94 | 35.50 | 35.26 | -0.54% | 34,977 |
| Aug 25, 2025 | 35.24 | 35.69 | 35.08 | 35.69 | 35.45 | 0.54% | 58,063 |
| Aug 22, 2025 | 34.36 | 35.60 | 34.36 | 35.50 | 35.26 | 4.17% | 41,489 |
| Aug 21, 2025 | 33.45 | 34.22 | 33.44 | 34.08 | 33.85 | 1.31% | 41,772 |
| Aug 20, 2025 | 33.21 | 33.91 | 33.21 | 33.64 | 33.41 | 1.72% | 29,636 |