ProShares Ultra Oil & Gas Historical Stock Prices

(ETF)
DIG 
$50.9
*  
0.66
1.31%
Get DIG Alerts
*Delayed - data as of Jan. 26, 2015 11:13 ET  -  Find a broker to begin trading DIG now


Community Rating:
View:    DIG Real Time
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
11:13  50.54  51.45  49.6728  50.90 149,851
01/23/2015 50.72 51.67 50.17 50.24 296,114
01/22/2015 51.39 51.48 49.38 51.11 374,801
01/21/2015 49.42 50.69 49.02 50.56 367,316
01/20/2015 48.27 48.8151 47.04 48.77 323,984
01/16/2015 46.34 48.76 46.23 48.7 394,143
01/15/2015 48.17 48.33 45.68 45.78 480,235
01/14/2015 45.67 47.13 44.31 47.03 817,981
01/13/2015 47.64 48.49 45.82 46.77 472,482
01/12/2015 49.01 49.03 46.9 47.47 355,891
01/09/2015 51.13 51.289 49.34 50.37 337,218
01/08/2015 49.54 51.1764 49.33 51.1 560,632
01/07/2015 50.13 50.218 48.24 48.87 472,457
01/06/2015 49.9 50.7399 47.938 48.67 587,869
01/05/2015 52.93 52.93 49.52 50.11 482,338
01/02/2015 53.63 54.822 52.956 54.47 209,232
12/31/2014 54.23 55.06 53.28 54.01 179,910
12/30/2014 55.2 55.59 54.321 54.81 212,254
12/29/2014 55.45 56.41 54.9923 55.49 186,889
12/26/2014 55.77 56.23 54.7401 55.24 112,814
12/24/2014 55.68 55.68 54.0313 55.29 144,048
12/23/2014 55.41 56.54 54.78 56.19 413,846
12/22/2014 55.78 55.78 53.68 54.85 476,639
12/19/2014 53.78 56.17 52.53 55.78 398,465
12/18/2014 52.95 53.53 50.0516 52.83 515,577
12/17/2014 47.49 51.4 47.1 50.57 591,011
12/16/2014 45.08 49.4299 44.7246 46.6 653,558
12/15/2014 47.49 48.39 45.58 45.74 487,203
12/12/2014 47.5 48.42 46.64 46.74 395,902
12/11/2014 48.63 51.14 48.45 48.63 224,231
12/10/2014 50.5 50.5 48.12 48.71 470,370
12/09/2014 50.61 52.44 50.3401 51.97 295,896
12/08/2014 54.07 54.18 50.76 50.96 429,622
12/05/2014 56.53 56.85 55.0701 55.54 305,900
12/04/2014 57.25 57.53 55.77 56.88 176,367
12/03/2014 57.28 58.7393 56.83 57.86 296,692
12/02/2014 54.45 57.42 54.3766 56.48 355,125
12/01/2014 54.44 55.4599 53.22 55.15 301,978
11/28/2014 58.19 58.52 54.4201 54.72 399,922
11/26/2014 64.46 64.46 62.97 63.18 162,361
11/25/2014 67.5 67.5 64.57 64.79 108,286
11/24/2014 67.63 68.25 66.34 66.89 190,718
11/21/2014 68.23 69 67.0401 67.93 189,646
11/20/2014 64.32 66.39 64.32 66.21 110,809
11/19/2014 64.06 65.05 63.08 64.65 108,321
11/18/2014 63.92 65 63.44 64 85,616
11/17/2014 63.71 64.6 63.3401 63.94 91,974
11/14/2014 63.94 64.72 63.2 64.58 122,694
11/13/2014 64.53 64.63 61.48 63.42 310,284
11/12/2014 65.33 66.7899 64.93 65.17 160,829
11/11/2014 65.86 66.58 64.79 66.3 98,509
11/10/2014 68.2 68.75 65.53 65.94 130,494
11/07/2014 65.97 68.024 65.593 67.18 158,277
11/06/2014 63.24 65.49 62.78 65.45 107,157
11/05/2014 63.12 64.4799 62.2204 63.84 188,445
11/04/2014 63.28 63.28 60.96 61.8 259,976
11/03/2014 67.1 68.22 64.33 64.64 176,964
10/31/2014 64.23 67.05 63.4 66.83 138,117
10/30/2014 63.79 64.89 62.8957 64.38 149,737
10/29/2014 65.78 66.8 63.64 64.83 196,459
10/28/2014 62.3 64.7499 61.6 64.5 124,434
10/27/2014 62.73 62.73 60.44 61.71 129,763
10/24/2014 64.97 64.97 62.7 64.44 110,031
10/23/2014 64.35 66 63.7 64.76 228,466
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 Brokers before you trade

Want to trade FX?