ProShares Ultra Energy (NY:DIG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	61.00	62.88	60.58	62.27	95,651	+1.94(+3.22%)
Mar 18, 2026	60.77	61.29	60.31	60.33	62,248	-0.11(-0.18%)
Mar 17, 2026	59.83	61.54	59.38	60.44	74,445	+1.21(+2.05%)
Mar 16, 2026	59.15	59.60	58.10	59.23	73,058	+0.43(+0.72%)
Mar 13, 2026	58.19	59.27	57.73	58.80	54,342	+0.34(+0.58%)
Mar 12, 2026	57.99	59.82	57.65	58.46	92,682	+1.03(+1.79%)
Mar 11, 2026	54.62	57.52	54.62	57.43	68,163	+2.72(+4.97%)
Mar 10, 2026	55.39	56.24	54.40	54.71	109,678	-1.38(-2.46%)
Mar 09, 2026	57.55	57.55	55.40	56.09	245,455	-0.53(-0.94%)
Mar 06, 2026	57.61	58.11	55.89	56.62	97,295	+0.03(+0.05%)
Mar 05, 2026	56.35	57.40	55.75	56.59	73,423	+0.68(+1.22%)
Mar 04, 2026	55.39	56.40	54.21	55.91	123,099	-0.75(-1.32%)
Mar 03, 2026	58.51	58.99	55.70	56.66	171,520	-1.01(-1.75%)
Mar 02, 2026	59.41	59.41	56.20	57.67	193,812	+2.17(+3.91%)
Feb 27, 2026	54.83	55.85	53.56	55.50	95,815	+1.76(+3.28%)
Feb 26, 2026	52.56	54.82	52.04	53.74	48,451	+0.29(+0.54%)
Feb 25, 2026	54.14	54.14	52.24	53.45	23,165	-0.55(-1.02%)
Feb 24, 2026	53.99	54.00	52.85	54.00	22,033	-0.12(-0.22%)
Feb 23, 2026	53.90	55.50	53.57	54.12	70,982	+0.55(+1.03%)
Feb 20, 2026	53.65	54.02	52.80	53.57	84,550	-0.60(-1.11%)
Feb 19, 2026	54.46	55.26	53.67	54.17	61,617	+0.77(+1.44%)
Feb 18, 2026	52.72	53.44	52.48	53.40	33,379	+1.91(+3.71%)
Feb 17, 2026	52.92	53.50	50.44	51.49	46,482	-0.98(-1.87%)
Feb 13, 2026	51.77	52.82	51.56	52.47	67,092	+0.56(+1.08%)
Feb 12, 2026	53.71	54.23	51.50	51.91	61,751	-1.86(-3.46%)
Feb 11, 2026	52.46	54.02	52.46	53.77	72,257	+2.60(+5.08%)
Feb 10, 2026	51.52	51.52	50.49	51.17	36,858	-0.12(-0.23%)
Feb 09, 2026	50.43	51.39	50.04	51.29	70,854	+0.68(+1.34%)
Feb 06, 2026	49.06	50.78	49.06	50.61	77,671	+2.02(+4.16%)
Feb 05, 2026	48.91	49.05	47.38	48.59	116,265	-1.26(-2.53%)
Feb 04, 2026	47.92	50.00	47.92	49.85	86,006	+2.22(+4.66%)
Feb 03, 2026	45.03	47.80	44.75	47.63	110,879	+2.82(+6.29%)
Feb 02, 2026	45.08	45.48	44.32	44.81	158,377	-1.72(-3.70%)
Jan 30, 2026	45.41	46.65	44.54	46.53	66,643	+0.87(+1.91%)
Jan 29, 2026	46.64	47.82	45.63	45.66	71,084	+0.80(+1.78%)
Jan 28, 2026	44.68	44.99	44.26	44.86	42,044	+0.66(+1.49%)
Jan 27, 2026	43.71	44.38	43.44	44.20	21,809	+0.80(+1.85%)
Jan 26, 2026	44.40	44.41	42.94	43.40	39,525	+0.08(+0.18%)
Jan 23, 2026	43.77	44.47	43.19	43.32	35,468	+0.47(+1.10%)
Jan 22, 2026	42.36	43.01	42.07	42.85	43,742	+0.27(+0.63%)
Jan 21, 2026	41.76	43.06	41.76	42.58	39,045	+1.97(+4.85%)
Jan 20, 2026	41.30	41.33	40.50	40.61	39,304	-0.18(-0.44%)
Jan 16, 2026	40.72	40.97	40.50	40.79	52,092	+0.17(+0.41%)
Jan 15, 2026	40.71	41.44	40.14	40.62	36,853	-0.79(-1.90%)
Jan 14, 2026	40.11	42.44	40.11	41.41	163,125	+1.73(+4.35%)
Jan 13, 2026	39.16	40.29	39.16	39.68	50,485	+1.14(+2.97%)
Jan 12, 2026	39.42	39.42	38.25	38.54	21,770	-0.61(-1.56%)
Jan 09, 2026	39.33	39.35	39.01	39.15	20,346	+0.20(+0.51%)
Jan 08, 2026	36.87	39.43	36.87	38.95	42,334	+2.24(+6.10%)
Jan 07, 2026	37.85	37.85	36.60	36.71	20,653	-0.74(-1.97%)
Jan 06, 2026	39.52	39.77	37.40	37.45	42,380	-2.15(-5.43%)
Jan 05, 2026	40.26	40.33	37.88	39.60	98,916	+2.13(+5.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.