ProShares Ultra Oil & Gas Historical Stock Prices

(ETF)
DIG 
$76.48
*  
1.35
 negative 
1.8%
Get DIG Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  75.40  76.7836  75.0674  76.48 50,822
04/17/2014 75.17 76.7836 75.0674 76.48 50,822
04/16/2014 74.32 75.16 73.9901 75.13 119,343
04/15/2014 72.28 73.42 71.3296 73.2737 56,130
04/14/2014 70.88 71.9 70.23 71.56 45,813
04/11/2014 69.64 70.57 69.42 69.79 77,628
04/10/2014 71.66 72.47 69.89 70.23 40,797
04/09/2014 71.62 72.19 70.7 72.19 27,935
04/08/2014 70.27 71.64 70.1 71.4 52,628
04/07/2014 71.5 71.92 69.99 70.03 89,868
04/04/2014 73.66 74.02 72 72.2 42,281
04/03/2014 72.32 73.3592 72.21 72.83 31,710
04/02/2014 71.3855 72.37 71.3855 72.23 40,196
04/01/2014 70.86 71.64 70.86 71.64 31,711
03/31/2014 71.47 71.81 70.5415 70.93 53,511
03/28/2014 69.57 71.09 69.4468 70.81 67,880
03/27/2014 67.9 69.2795 67.65 69.11 53,531
03/26/2014 68.93 69.37 67.76 67.9 36,693
03/25/2014 68.4 68.819 68.25 68.55 49,704
03/24/2014 68.29 68.82 67.29 67.55 28,247
03/21/2014 68.05 68.81 67.71 67.78 54,869
03/20/2014 66.43 67.54 65.8804 67.36 34,774
03/19/2014 68.04 68.04 65.951 66.72 67,219
03/18/2014 67.03 68.17 66.74 67.73 65,816
03/17/2014 66.18 66.95 66.0901 66.61 36,474
03/14/2014 65.42 66.11 65.42 65.8 33,798
03/13/2014 66.93 67.06 65.12 65.58 46,961
03/12/2014 65.93 67.2 65.91 66.83 53,348
03/11/2014 68.61 68.64 66.3701 66.82 57,383
03/10/2014 67.96 68.51 67.3 68.46 40,997
03/07/2014 68.22 68.4919 67.75 68.22 38,796
03/06/2014 67.06 67.89 66.97 67.79 51,792
03/05/2014 67.56 68.03 66.596 66.97 71,062
03/04/2014 68.37 68.81 67.69 68.33 51,551
03/03/2014 67.04 68.28 66.45 66.93 76,972
02/28/2014 67.15 68.29 67.04 67.73 99,525
02/27/2014 66.997 67.24 66.12 66.92 54,628
02/26/2014 67.73 67.9 66.5 66.93 92,001
02/25/2014 67.54 68.01 66.77 67.76 107,127
02/24/2014 66.17 68.87 66.17 67.85 177,244
02/21/2014 66.77 66.77 65.71 65.74 88,262
02/20/2014 65.54 66.856 65.4701 66.63 220,676
02/19/2014 65.53 66.94 65.48 65.59 94,752
02/18/2014 65.46 65.85 65.05 65.66 77,773
02/14/2014 63.65 65.39 63.49 65.1 128,126
02/13/2014 62.08 63.66 61.74 63.37 121,082
02/12/2014 63.33 63.4 62.54 62.65 81,774
02/11/2014 61.2 63.11 61.06 62.68 157,877
02/10/2014 61.75 61.75 60.59 60.95 180,639
02/07/2014 61.21 61.87 60.4601 61.73 107,296
02/06/2014 59.06 60.67 59 60.42 287,759
02/05/2014 59.85 59.85 58.45 58.68 94,374
02/04/2014 59.3 60.0899 59.09 59.72 124,964
02/03/2014 61.06 61.41 58.59 58.85 254,557
01/31/2014 61.37 62.07 60.4999 61 100,000
01/30/2014 62.9 63.2612 62.08 62.74 46,897
01/29/2014 62.11 63.37 61.61 62.53 57,446
01/28/2014 62.48 63.4289 62.4 63.28 53,466
01/27/2014 62.91 63.23 61.56 62.31 86,649
01/24/2014 64.72 64.72 62.84 62.89 87,794
01/23/2014 66.6 66.63 64.97 65.61 104,681
01/22/2014 67.2 67.35 66.44 67.17 60,364
01/21/2014 66.46 67 65.67 66.65 95,992
01/17/2014 66.19 67.0565 65.6318 65.9 96,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?