ProShares - Ultra Energy (DIG)
AMEX: DIG
· Real-Time Price · USD
33.09
0.02 (0.06%)
At close: Aug 19, 2025, 3:59 PM
DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.19 | 33.31 | 32.71 | 33.07 | 33.07 | -1.34% | 18,431 |
| Aug 15, 2025 | 33.58 | 34.25 | 33.40 | 33.52 | 33.52 | -0.12% | 137,209 |
| Aug 14, 2025 | 32.91 | 33.57 | 32.91 | 33.56 | 33.56 | -0.03% | 11,200 |
| Aug 13, 2025 | 32.91 | 33.57 | 32.65 | 33.57 | 33.57 | 2.32% | 33,625 |
| Aug 12, 2025 | 32.68 | 33.35 | 32.56 | 32.81 | 32.81 | 0.95% | 38,737 |
| Aug 11, 2025 | 33.11 | 33.20 | 32.40 | 32.50 | 32.50 | -1.63% | 20,500 |
| Aug 8, 2025 | 32.90 | 33.53 | 32.61 | 33.04 | 33.04 | 1.19% | 31,147 |
| Aug 7, 2025 | 33.25 | 33.92 | 32.55 | 32.65 | 32.65 | -0.67% | 23,624 |
| Aug 6, 2025 | 33.89 | 34.23 | 32.72 | 32.87 | 32.87 | -1.85% | 43,100 |
| Aug 5, 2025 | 33.29 | 33.59 | 32.64 | 33.49 | 33.49 | 0.27% | 61,582 |
| Aug 4, 2025 | 33.49 | 33.93 | 33.13 | 33.40 | 33.40 | -0.54% | 46,808 |
| Aug 1, 2025 | 34.60 | 34.60 | 33.28 | 33.58 | 33.58 | -3.70% | 76,500 |
| Jul 31, 2025 | 34.70 | 35.68 | 34.56 | 34.87 | 34.87 | -1.41% | 143,000 |
| Jul 30, 2025 | 35.94 | 35.94 | 34.85 | 35.37 | 35.37 | -2.64% | 68,600 |
| Jul 29, 2025 | 35.72 | 36.33 | 35.52 | 36.33 | 36.33 | 1.85% | 32,900 |
| Jul 28, 2025 | 35.26 | 35.75 | 35.26 | 35.67 | 35.67 | 2.29% | 56,500 |
| Jul 25, 2025 | 35.20 | 35.34 | 34.55 | 34.87 | 34.87 | -0.68% | 32,983 |
| Jul 24, 2025 | 34.47 | 35.22 | 34.24 | 35.11 | 35.11 | 1.30% | 45,818 |
| Jul 23, 2025 | 33.85 | 34.70 | 33.78 | 34.66 | 34.66 | 2.85% | 142,731 |
| Jul 22, 2025 | 33.17 | 33.91 | 33.17 | 33.70 | 33.70 | 1.26% | 17,327 |