$78.30 -0.10 (%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Sep. 19, 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
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
10/7/201136.0936.2234.1534.733,092,620
10/6/201134.2435.7933.5935.713,471,300
10/5/201132.7234.6631.7534.433,907,440
10/4/201129.4732.4528.0532.255,471,920
10/3/201132.1832.6330.3830.413,309,680
9/30/201133.3034.3432.7032.771,964,900
9/29/201135.5435.6433.2334.671,908,740
9/28/201136.1236.8633.7433.831,524,340
9/27/201136.8837.8735.6636.122,167,600
9/26/201133.2635.1732.0535.091,891,050
9/23/201132.6533.6632.3032.741,106,980
9/22/201135.0335.0332.2533.402,613,800
9/21/201140.5440.8537.4837.492,090,970
9/20/201141.6742.5540.6540.731,133,040
9/19/201140.6441.9139.6441.301,281,060
9/16/201142.7643.2541.5542.57978,907
9/15/201141.8842.6441.2742.621,147,350
9/14/201140.3242.1438.9641.011,214,990
9/13/201139.9740.4138.5339.951,337,780
9/12/201137.9539.6637.4539.661,512,290
9/9/201140.8741.3238.6739.251,546,090
9/8/201142.3943.7541.5442.01845,405
9/7/201141.4142.9841.2842.95871,995
9/6/201138.3140.1137.7240.001,450,930
9/2/201141.3441.7740.3040.93921,300
9/1/201144.2645.2043.1343.281,002,080
8/31/201144.0445.1443.1743.931,108,670
8/30/201142.4243.9741.7043.401,150,640
8/29/201141.8243.0841.2843.00938,627
8/26/201138.4140.9437.4240.571,330,410
8/25/201141.3841.9038.7039.091,609,150
8/24/201140.1641.0839.3840.991,521,940
8/23/201137.6540.6637.3040.651,704,640
8/22/201139.9840.1136.9437.321,588,120
8/19/201138.1140.5037.6137.811,083,540
8/18/201141.6041.7538.5039.321,407,410
8/17/201144.8845.8243.8044.331,565,940
8/16/201144.1745.1843.0243.961,802,580
8/15/201143.9645.5743.5145.521,219,290
8/12/201143.3743.6542.1242.681,155,430
8/11/201138.7743.1138.2141.891,763,150
8/10/201139.8741.2937.8138.172,142,390
8/9/201139.0840.9535.7840.811,745,860
8/8/201141.5442.6637.0837.502,272,250
8/5/201146.7447.3241.4344.902,200,940
8/4/201150.8050.8545.0945.332,060,000
8/3/201153.3953.4150.2752.581,862,240
8/2/201155.2456.6653.1453.192,087,110
8/1/201158.1458.2555.1056.18823,035
7/29/201156.0857.1755.6156.25799,620
7/28/201157.4158.8257.2057.42587,094
7/27/201159.7459.9558.0458.27779,388
7/26/201161.1461.6260.1760.61520,997
7/25/201159.9161.8659.9161.05476,168
7/22/201161.0961.6560.3261.52934,740
7/21/201159.4061.0159.2460.89976,508
7/20/201159.6459.6458.5058.72571,520
7/19/201157.7559.0357.7358.931,066,790
7/18/201157.1057.2456.2257.00410,235
7/15/201155.9957.5955.8957.591,214,040
7/14/201156.2856.5954.4154.56741,931
7/13/201154.9056.7854.8555.18954,449
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center