ProShares Ultra Energy (DIG)
NYSEARCA: DIG · Real-Time Price · USD
36.09
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.55 | 36.55 | 35.91 | 36.09 | 36.09 | -1.10% | 23,847 |
| Dec 30, 2025 | 36.24 | 36.65 | 36.24 | 36.49 | 36.49 | 1.56% | 15,370 |
| Dec 29, 2025 | 35.77 | 36.12 | 35.50 | 35.93 | 35.93 | 1.81% | 33,862 |
| Dec 26, 2025 | 35.51 | 35.56 | 34.97 | 35.29 | 35.29 | -0.77% | 21,404 |
| Dec 24, 2025 | 35.75 | 35.85 | 35.53 | 35.57 | 35.57 | -1.26% | 25,768 |
| Dec 23, 2025 | 35.80 | 36.10 | 35.65 | 36.02 | 35.79 | 1.09% | 13,118 |
| Dec 22, 2025 | 35.44 | 35.97 | 35.40 | 35.63 | 35.40 | 2.30% | 23,894 |
| Dec 19, 2025 | 35.02 | 35.49 | 34.83 | 34.83 | 34.61 | -0.06% | 24,668 |
| Dec 18, 2025 | 35.84 | 35.84 | 34.78 | 34.85 | 34.63 | -3.01% | 22,967 |
| Dec 17, 2025 | 34.93 | 36.06 | 34.91 | 35.93 | 35.70 | 4.41% | 37,163 |
| Dec 16, 2025 | 36.15 | 36.15 | 34.35 | 34.41 | 34.19 | -6.14% | 49,258 |
| Dec 15, 2025 | 37.25 | 37.25 | 36.10 | 36.66 | 36.43 | -1.50% | 28,002 |
| Dec 12, 2025 | 38.08 | 38.31 | 37.05 | 37.22 | 36.98 | -1.83% | 14,601 |
| Dec 11, 2025 | 37.60 | 38.35 | 37.60 | 37.91 | 37.67 | -0.96% | 33,166 |
| Dec 10, 2025 | 37.81 | 38.42 | 37.47 | 38.28 | 38.04 | 2.03% | 33,850 |
| Dec 9, 2025 | 37.23 | 38.09 | 37.13 | 37.52 | 37.28 | 1.27% | 25,980 |
| Dec 8, 2025 | 37.42 | 37.73 | 36.85 | 37.05 | 36.81 | -2.37% | 62,179 |
| Dec 5, 2025 | 38.08 | 39.12 | 37.92 | 37.95 | 37.71 | -0.74% | 44,562 |
| Dec 4, 2025 | 37.86 | 38.28 | 37.73 | 38.23 | 37.99 | 0.90% | 32,487 |
| Dec 3, 2025 | 37.00 | 38.01 | 37.00 | 37.89 | 37.65 | 3.70% | 23,806 |
| Dec 2, 2025 | 37.38 | 37.38 | 36.16 | 36.54 | 36.31 | -2.59% | 30,527 |
| Dec 1, 2025 | 37.00 | 37.92 | 37.00 | 37.51 | 37.27 | 1.80% | 38,291 |
| Nov 28, 2025 | 36.05 | 37.11 | 36.05 | 36.85 | 36.62 | 2.70% | 24,202 |
| Nov 26, 2025 | 35.53 | 36.39 | 35.50 | 35.88 | 35.65 | 1.41% | 34,894 |
| Nov 25, 2025 | 35.15 | 35.62 | 34.79 | 35.38 | 35.16 | -1.20% | 31,526 |
| Nov 24, 2025 | 35.59 | 35.90 | 34.87 | 35.81 | 35.58 | -0.58% | 40,742 |
| Nov 21, 2025 | 35.71 | 36.29 | 34.96 | 36.02 | 35.79 | 1.18% | 66,032 |
| Nov 20, 2025 | 36.74 | 37.73 | 35.57 | 35.60 | 35.37 | -2.22% | 47,429 |
| Nov 19, 2025 | 36.38 | 36.65 | 35.61 | 36.41 | 36.18 | -2.65% | 44,282 |
| Nov 18, 2025 | 36.62 | 37.54 | 36.31 | 37.40 | 37.16 | 1.58% | 33,116 |
| Nov 17, 2025 | 38.02 | 38.02 | 36.60 | 36.82 | 36.59 | -3.76% | 91,518 |
| Nov 14, 2025 | 37.75 | 38.37 | 36.65 | 38.26 | 38.02 | 3.38% | 48,626 |
| Nov 13, 2025 | 36.95 | 37.60 | 36.73 | 37.01 | 36.77 | 0.54% | 42,008 |
| Nov 12, 2025 | 37.43 | 37.65 | 36.76 | 36.81 | 36.58 | -2.82% | 34,826 |
| Nov 11, 2025 | 37.28 | 38.41 | 37.28 | 37.88 | 37.64 | 2.62% | 80,435 |
| Nov 10, 2025 | 36.40 | 37.00 | 35.66 | 36.91 | 36.68 | 1.86% | 28,493 |
| Nov 7, 2025 | 35.38 | 36.40 | 35.38 | 36.24 | 36.01 | 2.83% | 22,473 |
| Nov 6, 2025 | 35.10 | 35.88 | 35.10 | 35.24 | 35.02 | 1.84% | 24,896 |
| Nov 5, 2025 | 34.63 | 35.37 | 34.59 | 34.61 | 34.39 | 0.62% | 18,571 |
| Nov 4, 2025 | 34.41 | 34.51 | 33.83 | 34.39 | 34.17 | -2.21% | 39,785 |
| Nov 3, 2025 | 35.22 | 35.33 | 34.64 | 35.17 | 34.95 | -0.06% | 15,644 |
| Oct 31, 2025 | 34.83 | 35.52 | 34.83 | 35.19 | 34.97 | 1.38% | 21,701 |
| Oct 30, 2025 | 34.89 | 35.60 | 34.69 | 34.71 | 34.49 | -1.08% | 14,769 |
| Oct 29, 2025 | 34.85 | 35.48 | 34.85 | 35.09 | 34.87 | 1.30% | 13,705 |
| Oct 28, 2025 | 34.83 | 35.30 | 34.61 | 34.64 | 34.42 | -2.12% | 25,152 |
| Oct 27, 2025 | 35.53 | 35.53 | 35.10 | 35.39 | 35.16 | 0.57% | 18,142 |
| Oct 24, 2025 | 36.22 | 36.22 | 35.17 | 35.19 | 34.97 | -2.14% | 29,216 |
| Oct 23, 2025 | 36.16 | 36.41 | 35.53 | 35.96 | 35.73 | 2.51% | 59,209 |
| Oct 22, 2025 | 34.67 | 35.28 | 34.05 | 35.08 | 34.86 | 2.63% | 51,068 |
| Oct 21, 2025 | 34.53 | 34.65 | 33.94 | 34.18 | 33.96 | -0.32% | 66,941 |