ProShares Ultra Energy (DIG)
NYSEARCA: DIG · Real-Time Price · USD
37.95
-0.28 (-0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.08 | 39.12 | 37.92 | 37.95 | 37.95 | -0.74% | 44,562 |
| Dec 4, 2025 | 37.86 | 38.28 | 37.73 | 38.23 | 38.23 | 0.90% | 32,407 |
| Dec 3, 2025 | 37.00 | 38.01 | 37.00 | 37.89 | 37.89 | 3.70% | 23,806 |
| Dec 2, 2025 | 37.38 | 37.38 | 36.16 | 36.54 | 36.54 | -2.59% | 30,527 |
| Dec 1, 2025 | 37.00 | 37.92 | 37.00 | 37.51 | 37.51 | 1.80% | 38,159 |
| Nov 28, 2025 | 36.05 | 37.11 | 36.05 | 36.85 | 36.85 | 2.70% | 24,202 |
| Nov 26, 2025 | 35.53 | 36.39 | 35.50 | 35.88 | 35.88 | 1.41% | 34,894 |
| Nov 25, 2025 | 35.15 | 35.62 | 34.79 | 35.38 | 35.38 | -1.20% | 31,526 |
| Nov 24, 2025 | 35.59 | 35.90 | 34.87 | 35.81 | 35.81 | -0.58% | 40,742 |
| Nov 21, 2025 | 35.71 | 36.29 | 34.96 | 36.02 | 36.02 | 1.18% | 66,032 |
| Nov 20, 2025 | 36.74 | 37.73 | 35.57 | 35.60 | 35.60 | -2.22% | 47,429 |
| Nov 19, 2025 | 36.38 | 36.65 | 35.61 | 36.41 | 36.41 | -2.65% | 44,282 |
| Nov 18, 2025 | 36.62 | 37.54 | 36.31 | 37.40 | 37.40 | 1.58% | 33,116 |
| Nov 17, 2025 | 38.02 | 38.02 | 36.60 | 36.82 | 36.82 | -3.76% | 91,518 |
| Nov 14, 2025 | 37.75 | 38.37 | 36.65 | 38.26 | 38.26 | 3.38% | 48,626 |
| Nov 13, 2025 | 36.95 | 37.60 | 36.73 | 37.01 | 37.01 | 0.54% | 42,008 |
| Nov 12, 2025 | 37.43 | 37.65 | 36.76 | 36.81 | 36.81 | -2.82% | 34,826 |
| Nov 11, 2025 | 37.28 | 38.41 | 37.28 | 37.88 | 37.88 | 2.62% | 80,435 |
| Nov 10, 2025 | 36.40 | 37.00 | 35.66 | 36.91 | 36.91 | 1.86% | 28,493 |
| Nov 7, 2025 | 35.38 | 36.40 | 35.38 | 36.24 | 36.24 | 2.83% | 22,473 |
| Nov 6, 2025 | 35.10 | 35.88 | 35.10 | 35.24 | 35.24 | 1.84% | 24,896 |
| Nov 5, 2025 | 34.63 | 35.37 | 34.59 | 34.61 | 34.61 | 0.62% | 18,571 |
| Nov 4, 2025 | 34.41 | 34.51 | 33.83 | 34.39 | 34.39 | -2.21% | 39,785 |
| Nov 3, 2025 | 35.22 | 35.33 | 34.64 | 35.17 | 35.17 | -0.06% | 15,644 |
| Oct 31, 2025 | 34.83 | 35.52 | 34.83 | 35.19 | 35.19 | 1.38% | 21,701 |
| Oct 30, 2025 | 34.89 | 35.60 | 34.69 | 34.71 | 34.71 | -1.08% | 14,769 |
| Oct 29, 2025 | 34.85 | 35.48 | 34.85 | 35.09 | 35.09 | 1.30% | 13,705 |
| 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 | 36.42 | 3.47% | 63,833 |
| Sep 22, 2025 | 35.21 | 35.74 | 34.98 | 35.45 | 35.20 | -0.25% | 45,534 |
| Sep 19, 2025 | 36.55 | 36.55 | 35.31 | 35.54 | 35.29 | -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 | 36.48 | 0.36% | 29,418 |
| Sep 16, 2025 | 36.10 | 36.76 | 35.86 | 36.61 | 36.35 | 3.45% | 44,575 |
| Sep 15, 2025 | 35.79 | 35.95 | 35.32 | 35.39 | 35.14 | -0.67% | 42,131 |
| Sep 12, 2025 | 36.34 | 36.34 | 35.63 | 35.63 | 35.38 | -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 | 35.39 | -4.53% | 45,415 |
| Sep 2, 2025 | 36.85 | 37.41 | 36.53 | 37.33 | 37.07 | 0.35% | 38,913 |
| Aug 29, 2025 | 36.81 | 37.40 | 36.81 | 37.20 | 36.94 | 1.03% | 58,022 |
| Aug 28, 2025 | 36.32 | 36.90 | 35.99 | 36.82 | 36.56 | 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 | 35.25 | -0.54% | 34,977 |
| Aug 25, 2025 | 35.24 | 35.69 | 35.08 | 35.69 | 35.44 | 0.54% | 58,063 |
| Aug 22, 2025 | 34.36 | 35.60 | 34.36 | 35.50 | 35.25 | 4.17% | 41,489 |
| Aug 21, 2025 | 33.45 | 34.22 | 33.44 | 34.08 | 33.84 | 1.31% | 41,772 |
| Aug 20, 2025 | 33.21 | 33.91 | 33.21 | 33.64 | 33.41 | 1.72% | 29,636 |
| Aug 19, 2025 | 32.75 | 33.40 | 32.74 | 33.07 | 32.84 | - | 14,911 |
| Aug 18, 2025 | 33.19 | 33.36 | 32.71 | 33.07 | 32.84 | -1.33% | 18,438 |
| Aug 15, 2025 | 33.58 | 34.25 | 33.40 | 33.52 | 33.28 | -0.13% | 137,209 |
| Aug 14, 2025 | 32.91 | 33.57 | 32.91 | 33.56 | 33.32 | -0.03% | 11,174 |
| Aug 13, 2025 | 32.91 | 33.57 | 32.65 | 33.57 | 33.34 | 2.32% | 33,625 |
| Aug 12, 2025 | 32.68 | 33.35 | 32.56 | 32.81 | 32.58 | 0.95% | 38,737 |
| Aug 11, 2025 | 33.11 | 33.20 | 32.40 | 32.50 | 32.27 | -1.63% | 20,456 |
| Aug 8, 2025 | 32.90 | 33.53 | 32.61 | 33.04 | 32.81 | 1.19% | 31,147 |
| Aug 7, 2025 | 33.25 | 33.93 | 32.55 | 32.65 | 32.42 | -0.67% | 23,624 |
| Aug 6, 2025 | 33.89 | 34.23 | 32.72 | 32.87 | 32.64 | -1.85% | 43,098 |
| Aug 5, 2025 | 33.29 | 33.59 | 32.64 | 33.49 | 33.26 | 0.27% | 61,582 |
| Aug 4, 2025 | 33.49 | 33.93 | 33.13 | 33.40 | 33.17 | -0.54% | 46,808 |
| Aug 1, 2025 | 34.60 | 34.60 | 33.28 | 33.58 | 33.35 | -3.70% | 76,491 |
| Jul 31, 2025 | 34.70 | 35.68 | 34.56 | 34.87 | 34.63 | -1.41% | 142,999 |
| Jul 30, 2025 | 35.94 | 35.94 | 34.85 | 35.37 | 35.12 | -2.64% | 68,570 |
| Jul 29, 2025 | 35.72 | 36.33 | 35.52 | 36.33 | 36.08 | 1.85% | 32,893 |
| Jul 28, 2025 | 35.26 | 35.75 | 35.26 | 35.67 | 35.42 | 2.29% | 56,491 |
| Jul 25, 2025 | 35.20 | 35.34 | 34.55 | 34.87 | 34.63 | -0.68% | 32,983 |
| Jul 24, 2025 | 34.47 | 35.22 | 34.24 | 35.11 | 34.86 | 1.30% | 45,818 |
| Jul 23, 2025 | 33.85 | 34.70 | 33.78 | 34.66 | 34.42 | 2.86% | 142,731 |
| Jul 22, 2025 | 33.17 | 33.91 | 33.17 | 33.70 | 33.46 | 1.25% | 17,327 |
| Jul 21, 2025 | 34.07 | 34.14 | 33.20 | 33.28 | 33.05 | -2.23% | 34,943 |
| Jul 18, 2025 | 35.10 | 35.22 | 33.80 | 34.04 | 33.80 | -1.48% | 21,518 |
| Jul 17, 2025 | 34.00 | 34.68 | 34.00 | 34.55 | 34.31 | 1.11% | 40,444 |