ProShares Ultra Oil & Gas Historical Stock Prices

(ETF)
DIG 
$83.6
*  
0.40
0.48%
Get DIG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading DIG now


Community Rating:
View:    DIG Pre-Market
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  82.80  83.7719  82.35  83.60 17,373
08/20/2014 83.2 83.7719 82.35 83.6 17,373
08/19/2014 82.45 83.53 82.28 83.2 44,833
08/18/2014 82.64 82.64 81.36 81.96 35,333
08/15/2014 80.88 81.6 80.21 81.48 32,261
08/14/2014 81.36 81.61 80.12 80.39 33,791
08/13/2014 81.55 82.15 80.79 81.38 28,386
08/12/2014 81.78 81.78 80.03 80.72 39,167
08/11/2014 82.5 83.34 81.73 81.84 40,921
08/08/2014 79.21 81.9399 79.21 81.78 32,572
08/07/2014 81 81.2234 78.317 79.09 41,261
08/06/2014 78.84 81.775 78.84 80.16 61,200
08/05/2014 82.67 82.67 78.74 79.64 130,677
08/04/2014 80.59 83.6 80.1 83.23 84,118
08/01/2014 81.41 81.87 79.3027 80.59 108,734
07/31/2014 84.94 84.96 81.25 81.25 98,435
07/30/2014 88.12 88.38 85.5201 86.1 57,969
07/29/2014 87.42 88.22 87.115 87.14 35,991
07/28/2014 87.92 88.1699 86.6476 87.71 48,941
07/25/2014 88.75 88.7626 87.86 88.02 27,949
07/24/2014 89.5 90 89.2 89.39 29,414
07/23/2014 88.82 89.33 87.94 89.27 26,747
07/22/2014 87.84 88.71 87.694 88.23 46,036
07/21/2014 86.42 86.93 85.99 86.86 37,278
07/18/2014 87.25 87.25 85.819 86.68 36,932
07/17/2014 88.78 89.0499 85.81 86.04 60,709
07/16/2014 86.55 88.72 86.55 88.69 54,751
07/15/2014 86.57 86.8 84.98 86.03 69,361
07/14/2014 86.12 87.11 86.12 86.86 37,401
07/11/2014 86.85 86.85 84.96 85.34 36,921
07/10/2014 87.31 87.31 85.84 86.69 53,475
07/09/2014 87.2 88.5287 87.2 88.49 16,162
07/08/2014 87.3 87.74 86.81 87.38 21,648
07/07/2014 88.68 88.68 87.35 87.58 74,046
07/03/2014 88.81 89.01 87.95 89 20,904
07/02/2014 88.5 88.61 87.81 88.17 47,924
07/01/2014 88.35 89.1 88.0301 88.49 28,835
06/30/2014 87.45 88.41 87.42 88.32 50,193
06/27/2014 88.71 88.71 87.0301 88.07 25,008
06/26/2014 88.14 88.21 86.3701 87.96 53,490
06/25/2014 86 87.94 85.8 87.85 60,288
06/24/2014 90.7 90.7 86.5001 86.83 103,669
06/23/2014 90.84 90.99 90.1 90.61 121,476
06/20/2014 88.97 90 88.58 89.94 68,795
06/19/2014 87.26 88.21 86.78 88.15 62,049
06/18/2014 86.15 87.26 85.5 87.2 54,805
06/17/2014 85.28 85.87 84.9101 85.81 42,522
06/16/2014 85.69 86.42 85.38 86.12 103,530
06/13/2014 84.24 85.24 83.14 85.2 53,156
06/12/2014 83.75 84.5 83.32 83.61 53,389
06/11/2014 81.64 83.2 81.64 82.89 30,313
06/10/2014 82.05 82.5 81.92 82.25 15,783
06/09/2014 82.35 83.34 82.18 82.48 59,232
06/06/2014 81.42 82.52 81.42 82.31 43,894
06/05/2014 80.1 81.1 79.7629 80.89 39,323
06/04/2014 80.13 80.2366 79.4901 80.03 43,709
06/03/2014 79.61 80.3 79.39 80.17 71,899
06/02/2014 80.45 80.45 79.3 79.66 107,022
05/30/2014 80.15 80.15 79.11 79.11 37,173
05/29/2014 79.31 80.11 78.74 80.07 23,239
05/28/2014 78.61 79.28 78.338 78.88 34,879
05/27/2014 79.09 79.09 77.94 78.61 35,434
05/23/2014 78.49 79.05 78.19 78.19 12,534
05/22/2014 78.41 79.2 78.41 78.47 32,203
05/21/2014 77.32 78.82 77.32 78.72 53,946
05/20/2014 77.62 77.62 76.58 76.86 25,079
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?