$50.57 0.00 (%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
3/2/201252.0052.2550.8551.28248,913
3/1/201251.6752.5151.5552.36363,287
2/29/201252.7753.0351.0051.34461,399
2/28/201252.6853.1851.9252.45365,206
2/27/201252.4853.2651.9352.74396,235
2/24/201252.9253.3552.7752.97447,023
2/23/201252.1552.6951.3652.61397,230
2/22/201251.8252.5951.7051.94465,351
2/21/201251.7552.1851.4251.70735,029
2/17/201251.5551.6250.5451.12321,140
2/16/201249.5150.8448.9950.72492,554
2/15/201249.9250.0549.0549.38503,858
2/14/201249.0949.6248.7049.50245,032
2/13/201249.2949.5048.5149.17272,484
2/10/201248.2848.6247.9448.46298,954
2/9/201249.7249.8448.7649.41208,458
2/8/201250.0650.1648.8149.43321,110
2/7/201248.9549.9048.0449.76524,623
2/6/201247.5949.2047.3849.17512,530
2/3/201247.5748.1047.0648.09332,536
2/2/201246.0446.7645.6646.41177,418
2/1/201246.3046.6045.6545.90354,636
1/31/201246.8146.8145.1145.53381,615
1/30/201245.7246.2444.9646.24356,483
1/27/201246.5047.0746.3746.66361,431
1/26/201248.7248.9346.5746.93664,964
1/25/201247.1648.5445.9648.34466,423
1/24/201246.5747.2546.2947.18198,656
1/23/201247.1747.6746.7947.40986,576
1/20/201246.9047.1546.1046.79483,853
1/19/201246.8547.1146.3946.72265,606
1/18/201244.9946.4544.4346.39410,122
1/17/201245.3545.6544.6844.95188,105
1/13/201243.9644.3543.4244.33534,682
1/12/201245.1145.4444.3244.671,317,030
1/11/201246.3646.3645.2045.51571,212
1/10/201247.2547.4446.5146.74719,371
1/9/201245.6146.1545.4745.89658,138
1/6/201246.2046.2545.3445.52607,992
1/5/201245.9746.1244.9545.95947,689
1/4/201246.0346.6445.4646.45614,565
1/3/201245.8646.7545.6846.27677,733
12/30/201144.0744.4043.7843.91351,575
12/29/201143.3244.1843.3244.01383,396
12/28/201144.8244.9943.0043.14631,749
12/27/201144.7645.1644.4144.85441,700
12/23/201144.4544.6643.8644.64304,440
12/22/201143.2244.2043.1743.99816,737
12/21/201141.9743.1941.5842.97824,727
12/20/201140.2942.1940.2942.031,058,880
12/19/201140.5340.5938.7338.99890,197
12/16/201139.9540.6639.4640.171,447,230
12/15/201140.7640.7839.1939.451,331,720
12/14/201141.0141.4439.3039.661,847,020
12/13/201143.3444.5341.5542.061,231,990
12/12/201143.8943.8941.6242.781,058,270
12/9/201143.2545.1943.2544.83820,758
12/8/201144.7645.1942.6742.921,201,170
12/7/201145.8946.0744.6845.471,016,560
12/6/201145.8946.7945.3046.06617,633
12/5/201146.2246.9745.2345.92944,167
12/2/201145.9346.1044.6644.78782,170
12/1/201145.2045.9144.3644.87782,412
11/30/201143.8345.5043.7745.371,537,860
11/29/201140.1641.6639.8741.021,112,800
11/28/201139.7640.4739.1439.84954,786
11/25/201137.5638.4337.1437.18489,845
11/23/201138.8939.0937.7437.781,239,760
11/22/201140.5441.2339.6040.10859,534
11/21/201140.7841.3239.6940.841,052,570
11/18/201143.5643.7041.8442.37929,762
11/17/201144.7845.2942.1042.831,534,760
11/16/201145.1947.0544.6544.891,350,860
11/15/201145.7246.7345.2845.991,589,890
11/14/201146.5846.8545.2346.01705,864
11/11/201146.4547.5446.4347.131,136,520
11/10/201145.2846.0343.7145.421,762,830
11/9/201145.3946.1743.6743.932,430,160
11/8/201147.3748.1446.1048.001,692,460
11/7/201146.0147.1445.0046.641,294,390
11/4/201145.2346.2244.3946.041,259,500
11/3/201145.0346.2543.8946.001,661,660
11/2/201143.5644.1842.6843.941,386,740
11/1/201140.9842.8440.2141.602,974,930
10/31/201147.1147.1844.3344.431,290,940
10/28/201147.6248.8847.0048.651,166,680
10/27/201147.0049.0146.5747.721,749,340
10/26/201144.0044.9542.2844.691,340,350
10/25/201144.4844.6442.4342.812,174,860
10/24/201143.8144.8843.6344.651,120,540
10/21/201142.9443.9242.5943.561,479,310
10/20/201141.4742.4040.3942.032,728,710
10/19/201142.0243.1441.0741.501,478,810
10/18/201139.7742.8238.9342.292,094,740
10/17/201141.0741.2839.7039.911,354,570
10/14/201139.6641.2739.6341.271,107,510
10/13/201137.8538.7137.0038.361,246,070
10/12/201138.7339.5838.1138.541,538,770
10/11/201137.1538.7137.1538.011,431,500
10/10/201136.2137.9336.2137.931,631,940
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center