ProShares Ultra Energy (DIG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 43.84 | 43.88 | 42.65 | 43.75 | 43.75 | 73,800 |
| May 02, 2024 | 43.75 | 44.31 | 43.41 | 43.75 | 43.75 | 64,700 |
| May 01, 2024 | 44.43 | 44.80 | 42.93 | 43.31 | 43.31 | 76,600 |
| Apr 30, 2024 | 47.14 | 47.29 | 44.65 | 44.70 | 44.70 | 86,400 |
| Apr 29, 2024 | 46.76 | 47.70 | 46.57 | 47.52 | 47.52 | 39,300 |
| Apr 26, 2024 | 47.01 | 47.22 | 45.95 | 46.93 | 46.93 | 66,200 |
| Apr 25, 2024 | 47.33 | 48.05 | 46.51 | 47.86 | 47.86 | 65,100 |
| Apr 24, 2024 | 47.00 | 47.50 | 46.28 | 47.40 | 47.40 | 39,600 |
| Apr 23, 2024 | 46.42 | 47.30 | 45.96 | 47.30 | 47.30 | 29,900 |
| Apr 22, 2024 | 45.95 | 47.42 | 45.01 | 46.74 | 46.74 | 54,200 |
| Apr 19, 2024 | 45.12 | 46.62 | 45.12 | 46.18 | 46.18 | 81,400 |
| Apr 18, 2024 | 45.56 | 45.99 | 44.93 | 45.15 | 45.15 | 47,600 |
| Apr 17, 2024 | 45.62 | 46.43 | 44.82 | 45.43 | 45.43 | 62,000 |
| Apr 16, 2024 | 46.47 | 46.74 | 45.11 | 45.77 | 45.77 | 61,800 |
| Apr 15, 2024 | 48.09 | 48.19 | 46.44 | 46.59 | 46.59 | 64,300 |
| Apr 12, 2024 | 49.51 | 50.26 | 46.98 | 47.41 | 47.41 | 119,200 |
| Apr 11, 2024 | 49.30 | 49.38 | 47.66 | 48.93 | 48.93 | 104,900 |
| Apr 10, 2024 | 48.35 | 49.50 | 48.20 | 49.14 | 49.14 | 56,700 |
| Apr 09, 2024 | 49.24 | 49.49 | 48.16 | 48.83 | 48.83 | 56,900 |
| Apr 08, 2024 | 49.49 | 49.67 | 48.69 | 48.92 | 48.92 | 100,300 |
| Apr 05, 2024 | 48.95 | 49.80 | 48.25 | 49.43 | 49.43 | 195,700 |
| Apr 04, 2024 | 48.55 | 48.95 | 48.09 | 48.40 | 48.40 | 44,600 |
| Apr 03, 2024 | 48.16 | 48.65 | 47.94 | 48.55 | 48.55 | 118,900 |
| Apr 02, 2024 | 47.18 | 47.95 | 46.73 | 47.92 | 47.92 | 65,500 |
| Apr 01, 2024 | 46.09 | 46.83 | 45.27 | 46.63 | 46.63 | 108,600 |
| Mar 28, 2024 | 45.31 | 46.02 | 45.05 | 45.83 | 45.83 | 64,000 |
| Mar 27, 2024 | 43.86 | 44.93 | 43.86 | 44.93 | 44.93 | 28,600 |
| Mar 26, 2024 | 45.08 | 45.12 | 43.99 | 44.14 | 44.14 | 52,200 |
| Mar 25, 2024 | 44.41 | 45.43 | 44.41 | 44.83 | 44.83 | 69,500 |
| Mar 22, 2024 | 44.39 | 44.47 | 43.86 | 43.98 | 43.98 | 43,600 |
| Mar 21, 2024 | 43.82 | 44.40 | 43.60 | 44.26 | 44.26 | 44,000 |
| Mar 20, 2024 | 43.46 | 44.00 | 43.27 | 43.79 | 43.79 | 64,200 |
| Mar 20, 2024 | 0.237 Dividend | |||||
| Mar 19, 2024 | 42.94 | 44.14 | 42.94 | 44.07 | 43.83 | 104,400 |
| Mar 18, 2024 | 43.23 | 43.44 | 42.54 | 43.12 | 42.89 | 83,200 |
| Mar 15, 2024 | 42.22 | 43.30 | 42.22 | 42.79 | 42.56 | 49,800 |
| Mar 14, 2024 | 42.08 | 42.62 | 41.81 | 42.62 | 42.39 | 75,500 |
| Mar 13, 2024 | 41.35 | 42.16 | 41.25 | 41.71 | 41.49 | 57,700 |
| Mar 12, 2024 | 40.60 | 40.79 | 40.20 | 40.49 | 40.27 | 28,900 |
| Mar 11, 2024 | 39.56 | 40.62 | 39.34 | 40.62 | 40.40 | 31,300 |
| Mar 08, 2024 | 39.52 | 39.78 | 39.25 | 39.77 | 39.56 | 33,700 |
| Mar 07, 2024 | 38.98 | 39.93 | 38.92 | 39.51 | 39.30 | 29,500 |
| Mar 06, 2024 | 39.34 | 39.65 | 38.82 | 38.87 | 38.66 | 35,900 |
| Mar 05, 2024 | 37.90 | 39.12 | 37.90 | 38.65 | 38.44 | 44,900 |
| Mar 04, 2024 | 38.96 | 38.96 | 38.05 | 38.09 | 37.89 | 59,000 |
| Mar 01, 2024 | 38.45 | 39.28 | 38.45 | 38.89 | 38.68 | 48,400 |
| Feb 29, 2024 | 37.84 | 38.29 | 37.66 | 37.99 | 37.79 | 50,000 |
| Feb 28, 2024 | 37.99 | 38.50 | 37.44 | 37.73 | 37.53 | 70,400 |
| Feb 27, 2024 | 38.40 | 38.54 | 37.49 | 37.89 | 37.69 | 39,100 |
| Feb 26, 2024 | 37.99 | 38.67 | 37.52 | 38.20 | 37.99 | 22,600 |
| Feb 23, 2024 | 37.83 | 38.09 | 37.26 | 37.99 | 37.79 | 53,900 |
| Feb 22, 2024 | 37.94 | 38.68 | 37.54 | 38.39 | 38.18 | 36,200 |
| Feb 21, 2024 | 37.32 | 38.43 | 37.27 | 38.33 | 38.12 | 52,500 |
| Feb 20, 2024 | 37.74 | 37.75 | 36.93 | 37.02 | 36.82 | 35,200 |
| Feb 16, 2024 | 38.00 | 38.26 | 37.57 | 37.69 | 37.49 | 51,500 |
| Feb 15, 2024 | 35.75 | 37.93 | 35.75 | 37.69 | 37.49 | 120,600 |
| Feb 14, 2024 | 36.29 | 36.56 | 35.42 | 35.79 | 35.60 | 40,800 |
| Feb 13, 2024 | 36.74 | 36.85 | 35.43 | 35.93 | 35.74 | 39,700 |
| Feb 12, 2024 | 36.02 | 36.76 | 36.02 | 36.58 | 36.38 | 31,500 |
| Feb 09, 2024 | 37.08 | 37.38 | 35.75 | 35.84 | 35.65 | 75,200 |
| Feb 08, 2024 | 36.22 | 37.22 | 36.17 | 37.00 | 36.80 | 112,500 |
| Feb 07, 2024 | 36.26 | 36.55 | 35.67 | 36.27 | 36.07 | 57,700 |
| Feb 06, 2024 | 36.02 | 36.78 | 35.81 | 36.08 | 35.89 | 64,000 |
| Feb 05, 2024 | 35.70 | 36.27 | 35.21 | 35.89 | 35.70 | 54,700 |
| Feb 02, 2024 | 36.37 | 36.61 | 35.50 | 36.07 | 35.88 | 94,100 |
| Feb 01, 2024 | 36.44 | 36.74 | 35.34 | 35.93 | 35.74 | 337,100 |
| Jan 31, 2024 | 37.50 | 37.50 | 36.01 | 36.01 | 35.82 | 95,900 |
| Jan 30, 2024 | 36.03 | 37.40 | 35.66 | 37.40 | 37.20 | 84,200 |
| Jan 29, 2024 | 36.62 | 36.70 | 35.93 | 36.63 | 36.43 | 94,500 |
| Jan 26, 2024 | 36.22 | 36.81 | 35.65 | 36.81 | 36.61 | 80,600 |
| Jan 25, 2024 | 35.34 | 36.27 | 34.78 | 36.27 | 36.07 | 92,300 |
| Jan 24, 2024 | 34.16 | 34.75 | 33.79 | 34.75 | 34.56 | 148,300 |
| Jan 23, 2024 | 33.52 | 34.28 | 33.39 | 33.76 | 33.58 | 166,300 |
| Jan 22, 2024 | 33.40 | 33.75 | 32.85 | 33.60 | 33.42 | 80,400 |
| Jan 19, 2024 | 33.10 | 33.38 | 32.94 | 33.36 | 33.18 | 81,200 |
| Jan 18, 2024 | 33.48 | 33.48 | 32.43 | 33.17 | 32.99 | 110,600 |
| Jan 17, 2024 | 33.27 | 33.96 | 33.05 | 33.30 | 33.12 | 78,100 |
| Jan 16, 2024 | 35.42 | 35.48 | 33.86 | 33.87 | 33.69 | 101,600 |
| Jan 12, 2024 | 35.78 | 36.09 | 35.16 | 35.60 | 35.41 | 107,600 |
| Jan 11, 2024 | 35.04 | 35.17 | 34.56 | 34.76 | 34.57 | 146,500 |
| Jan 10, 2024 | 35.48 | 35.48 | 34.37 | 34.67 | 34.48 | 171,000 |
| Jan 09, 2024 | 36.65 | 36.65 | 35.22 | 35.32 | 35.13 | 158,000 |
| Jan 08, 2024 | 36.09 | 36.60 | 35.14 | 36.58 | 36.38 | 168,000 |
| Jan 05, 2024 | 38.05 | 38.05 | 37.10 | 37.40 | 37.20 | 60,900 |
| Jan 04, 2024 | 39.20 | 39.53 | 37.33 | 37.43 | 37.23 | 60,700 |
| Jan 03, 2024 | 37.60 | 38.99 | 37.25 | 38.74 | 38.53 | 131,100 |
| Jan 02, 2024 | 37.29 | 38.16 | 37.26 | 37.61 | 37.41 | 60,100 |
| Dec 29, 2023 | 37.15 | 37.15 | 36.55 | 36.74 | 36.54 | 69,100 |
| Dec 28, 2023 | 37.69 | 37.89 | 36.91 | 36.92 | 36.72 | 86,700 |
| Dec 27, 2023 | 38.37 | 38.65 | 37.85 | 38.12 | 37.91 | 44,900 |
| Dec 26, 2023 | 38.31 | 38.84 | 38.23 | 38.50 | 38.29 | 61,200 |
| Dec 22, 2023 | 38.21 | 38.42 | 37.72 | 37.82 | 37.62 | 34,500 |
| Dec 21, 2023 | 37.47 | 37.65 | 36.92 | 37.55 | 37.35 | 22,800 |
| Dec 20, 2023 | 38.33 | 38.73 | 37.25 | 37.35 | 37.15 | 86,400 |
| Dec 20, 2023 | 0.223 Dividend | |||||
| Dec 19, 2023 | 37.55 | 38.33 | 37.44 | 38.22 | 37.79 | 34,400 |
| Dec 18, 2023 | 38.08 | 38.42 | 37.33 | 37.36 | 36.94 | 90,900 |
| Dec 15, 2023 | 36.63 | 36.87 | 36.20 | 36.72 | 36.31 | 142,600 |
| Dec 14, 2023 | 35.79 | 37.26 | 35.79 | 37.13 | 36.71 | 259,400 |
| Dec 13, 2023 | 34.25 | 35.17 | 33.96 | 35.11 | 34.72 | 80,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.