DIG - ProShares Ultra Oil & Gas

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201924.8925.2224.6825.0225.02163,100
Sep 12, 201924.3024.8123.9624.5824.5894,700
Sep 11, 201925.0925.5224.6424.9524.95219,200
Sep 10, 201924.5025.5924.4124.8824.88160,700
Sep 09, 201923.7624.4123.6424.3224.32160,100
Sep 06, 201923.0023.3522.8123.3523.3562,200
Sep 05, 201922.9323.5822.9223.1523.15153,900
Sep 04, 201922.4222.6922.3622.5122.5165,400
Sep 03, 201921.5121.9221.2321.8721.8775,900
Aug 30, 201922.2422.6521.8622.1222.1259,800
Aug 29, 201921.8922.3021.8322.1222.1283,100
Aug 28, 201921.0621.6520.9021.5021.50110,200
Aug 27, 201921.3521.4720.6520.8420.8498,500
Aug 26, 201921.4221.5020.9621.1021.10134,400
Aug 23, 201921.9822.3520.7220.9420.94183,500
Aug 22, 201922.9123.0022.5022.5022.5050,000
Aug 21, 201922.9023.0022.6022.7622.7660,600
Aug 20, 201922.7122.7122.3322.3922.3988,800
Aug 19, 201922.4522.9922.4522.8422.84167,500
Aug 16, 201921.3821.9621.3421.8721.87149,800
Aug 15, 201921.3921.3920.7821.2321.23156,900
Aug 14, 201922.4522.4521.4421.4621.46330,800
Aug 13, 201922.8323.8222.5223.3823.38164,500
Aug 12, 201923.3423.4122.7322.9522.9592,200
Aug 09, 201924.2624.2623.3323.4823.48171,500
Aug 08, 201923.1424.0822.9524.0724.07291,200
Aug 07, 201922.4423.0322.0722.8422.84449,000
Aug 06, 201923.3823.6222.6423.1623.16201,400
Aug 05, 201923.9623.9622.8823.2123.21341,100
Aug 02, 201925.6725.9024.2224.7024.70261,400
Aug 01, 201926.2726.3325.1325.4325.43260,500
Jul 31, 201927.2027.4526.4926.7726.77155,900
Jul 30, 201926.1127.0926.0327.0127.01114,900
Jul 29, 201926.5526.5525.8926.2926.29127,800
Jul 26, 201926.8226.8226.3226.5126.5183,400
Jul 25, 201927.7227.7226.6626.7726.77148,000
Jul 24, 201927.2327.8427.2327.5327.5386,300
Jul 23, 201927.1927.3726.9727.3027.3074,800
Jul 22, 201926.9227.2926.6827.1427.14119,100
Jul 19, 201926.6627.0326.5026.8726.87151,900
Jul 18, 201926.3826.6226.0826.5826.58116,900
Jul 17, 201927.3527.3926.6226.6426.64196,700
Jul 16, 201928.0328.1027.1227.2927.29140,800
Jul 15, 201928.8028.8027.8527.9427.94125,800
Jul 12, 201928.4028.7428.4028.5828.58111,500
Jul 11, 201928.4928.4928.0528.3428.34141,000
Jul 10, 201927.9428.4427.9328.3128.31129,900
Jul 09, 201927.4527.5827.0527.5327.5368,500
Jul 08, 201927.3227.8427.2827.4927.4997,500
Jul 05, 201927.1927.5027.0827.5027.5075,400
Jul 03, 201927.3027.4226.9627.3927.3953,000
Jul 02, 201927.9727.9726.9427.1127.11105,500
Jul 01, 201928.7528.9527.9928.1228.12112,300
Jun 28, 201927.5728.1027.5628.0028.0099,000
Jun 27, 201927.8927.8927.2927.3827.3866,300
Jun 26, 201927.5428.2127.4527.8427.84163,600
Jun 25, 201927.3427.3526.9026.9726.97122,800
Jun 25, 20190.17 Dividend
Jun 24, 201928.1028.1827.5127.5627.39145,600
Jun 21, 201927.7728.2827.7728.1127.94161,500
Jun 20, 201927.3827.8527.3827.6927.52248,800
Jun 19, 201926.5226.8526.3826.5426.3898,600
Jun 18, 201926.1126.9326.1126.6026.44122,900
Jun 17, 201925.2626.0025.2225.8925.7383,300
Jun 14, 201925.9425.9425.3225.4325.2766,600
Jun 13, 201925.7526.0225.6525.8325.67108,600
Jun 12, 201925.5825.7025.0525.2025.0481,600
Jun 11, 201926.2926.5526.0226.0225.86101,900
Jun 10, 201926.1026.4625.8925.9525.79133,500
Jun 07, 201925.8026.1725.6425.8625.70128,700
Jun 06, 201924.8625.8024.8625.6725.51129,000
Jun 05, 201925.3825.5024.4724.8024.65128,900
Jun 04, 201925.0225.4924.8725.4525.29148,000
Jun 03, 201924.2824.7324.1824.5924.44306,200
May 31, 201924.0824.4623.8623.9423.79224,800
May 30, 201925.4425.4424.5824.7524.60154,700
May 29, 201925.0025.4324.6625.3925.23328,600
May 28, 201926.3826.4325.6125.6125.45132,000
May 24, 201926.5826.6225.8726.2626.1073,300
May 23, 201927.0027.0025.7826.1525.99227,300
May 22, 201928.5528.7327.8527.9727.8096,000
May 21, 201928.5729.1528.5728.9728.79108,100
May 20, 201928.3328.6028.2328.3628.1964,500
May 17, 201928.6328.8728.3128.3928.21165,900
May 16, 201928.8829.2228.8829.0028.8264,300
May 15, 201928.0528.8227.9228.7128.53150,400
May 14, 201928.0228.8528.0028.3828.20126,400
May 13, 201928.2028.4127.4227.7427.57288,700
May 10, 201928.3928.8627.6428.7428.56171,600
May 09, 201928.1428.6227.6528.4528.27112,500
May 08, 201928.4128.8828.4028.4628.28134,300
May 07, 201928.3028.5227.7528.5028.32195,500
May 06, 201928.4029.1528.4028.8928.71127,200
May 03, 201928.8929.3328.8128.8628.68234,200
May 02, 201929.0029.3128.3228.3428.17278,600
May 01, 201930.7530.7929.3729.3829.20166,400
Apr 30, 201931.2831.6830.5830.7430.55118,700
Apr 29, 201930.9931.0830.6930.8130.6298,300
Apr 26, 201931.1931.1930.2930.9530.76176,200
Apr 25, 201932.0232.1831.5731.6331.43146,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...