Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,124.91
+46.05(+0.57%)
Bitcoin USD
64,267.04
+666.99(+1.05%)
CMC Crypto 200
1,390.00
-6.54(-0.47%)

ProShares Ultra Energy (DIG)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

47.86

+0.46

(+0.97%)

At close: 04:00PM EDT

47.49

-0.37

(-0.77%)

Pre-market:

08:36AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	47.33	48.05	46.51	47.86	47.86	65,100
24 Apr 2024	47.00	47.50	46.28	47.40	47.40	39,600
23 Apr 2024	46.42	47.30	45.96	47.30	47.30	29,900
22 Apr 2024	45.95	47.42	45.01	46.74	46.74	54,200
19 Apr 2024	45.12	46.62	45.12	46.18	46.18	81,400
18 Apr 2024	45.56	45.99	44.93	45.15	45.15	47,600
17 Apr 2024	45.62	46.43	44.82	45.43	45.43	62,000
16 Apr 2024	46.47	46.74	45.11	45.77	45.77	61,800
15 Apr 2024	48.09	48.19	46.44	46.59	46.59	64,300
12 Apr 2024	49.51	50.26	46.98	47.41	47.41	119,200
11 Apr 2024	49.30	49.38	47.66	48.93	48.93	104,900
10 Apr 2024	48.35	49.50	48.20	49.14	49.14	56,700
09 Apr 2024	49.24	49.49	48.16	48.83	48.83	56,900
08 Apr 2024	49.49	49.67	48.69	48.92	48.92	100,300
05 Apr 2024	48.95	49.80	48.25	49.43	49.43	195,700
04 Apr 2024	48.55	48.95	48.09	48.40	48.40	44,600
03 Apr 2024	48.16	48.65	47.94	48.55	48.55	118,900
02 Apr 2024	47.18	47.95	46.73	47.92	47.92	65,500
01 Apr 2024	46.09	46.83	45.27	46.63	46.63	108,600
28 Mar 2024	45.31	46.02	45.05	45.83	45.83	64,000
27 Mar 2024	43.86	44.93	43.86	44.93	44.93	28,600
26 Mar 2024	45.08	45.12	43.99	44.14	44.14	52,200
25 Mar 2024	44.41	45.43	44.41	44.83	44.83	69,500
22 Mar 2024	44.39	44.47	43.86	43.98	43.98	43,600
21 Mar 2024	43.82	44.40	43.60	44.26	44.26	44,000
20 Mar 2024	43.46	44.00	43.27	43.79	43.79	64,200
20 Mar 2024	0.237 Dividend
19 Mar 2024	42.94	44.14	42.94	44.07	43.83	104,400
18 Mar 2024	43.23	43.44	42.54	43.12	42.89	83,200
15 Mar 2024	42.22	43.30	42.22	42.79	42.56	49,800
14 Mar 2024	42.08	42.62	41.81	42.62	42.39	75,500
13 Mar 2024	41.35	42.16	41.25	41.71	41.49	57,700
12 Mar 2024	40.60	40.79	40.20	40.49	40.27	28,900
11 Mar 2024	39.56	40.62	39.34	40.62	40.40	31,300
08 Mar 2024	39.52	39.78	39.25	39.77	39.56	33,700
07 Mar 2024	38.98	39.93	38.92	39.51	39.30	29,500
06 Mar 2024	39.34	39.65	38.82	38.87	38.66	35,900
05 Mar 2024	37.90	39.12	37.90	38.65	38.44	44,900
04 Mar 2024	38.96	38.96	38.05	38.09	37.89	59,000
01 Mar 2024	38.45	39.28	38.45	38.89	38.68	48,400
29 Feb 2024	37.84	38.29	37.66	37.99	37.79	50,000
28 Feb 2024	37.99	38.50	37.44	37.73	37.53	70,400
27 Feb 2024	38.40	38.54	37.49	37.89	37.69	39,100
26 Feb 2024	37.99	38.67	37.52	38.20	37.99	22,600
23 Feb 2024	37.83	38.09	37.26	37.99	37.79	53,900
22 Feb 2024	37.94	38.68	37.54	38.39	38.18	36,200
21 Feb 2024	37.32	38.43	37.27	38.33	38.12	52,500
20 Feb 2024	37.74	37.75	36.93	37.02	36.82	35,200
16 Feb 2024	38.00	38.26	37.57	37.69	37.49	51,500
15 Feb 2024	35.75	37.93	35.75	37.69	37.49	120,600
14 Feb 2024	36.29	36.56	35.42	35.79	35.60	40,800
13 Feb 2024	36.74	36.85	35.43	35.93	35.74	39,700
12 Feb 2024	36.02	36.76	36.02	36.58	36.38	31,500
09 Feb 2024	37.08	37.38	35.75	35.84	35.65	75,200
08 Feb 2024	36.22	37.22	36.17	37.00	36.80	112,500
07 Feb 2024	36.26	36.55	35.67	36.27	36.07	57,700
06 Feb 2024	36.02	36.78	35.81	36.08	35.89	64,000
05 Feb 2024	35.70	36.27	35.21	35.89	35.70	54,700
02 Feb 2024	36.37	36.61	35.50	36.07	35.88	94,100
01 Feb 2024	36.44	36.74	35.34	35.93	35.74	337,100
31 Jan 2024	37.50	37.50	36.01	36.01	35.82	95,900
30 Jan 2024	36.03	37.40	35.66	37.40	37.20	84,200
29 Jan 2024	36.62	36.70	35.93	36.63	36.43	94,500
26 Jan 2024	36.22	36.81	35.65	36.81	36.61	80,600
25 Jan 2024	35.34	36.27	34.78	36.27	36.07	92,300
24 Jan 2024	34.16	34.75	33.79	34.75	34.56	148,300
23 Jan 2024	33.52	34.28	33.39	33.76	33.58	166,300
22 Jan 2024	33.40	33.75	32.85	33.60	33.42	80,400
19 Jan 2024	33.10	33.38	32.94	33.36	33.18	81,200
18 Jan 2024	33.48	33.48	32.43	33.17	32.99	110,600
17 Jan 2024	33.27	33.96	33.05	33.30	33.12	78,100
16 Jan 2024	35.42	35.48	33.86	33.87	33.69	101,600
12 Jan 2024	35.78	36.09	35.16	35.60	35.41	107,600
11 Jan 2024	35.04	35.17	34.56	34.76	34.57	146,500
10 Jan 2024	35.48	35.48	34.37	34.67	34.48	171,000
09 Jan 2024	36.65	36.65	35.22	35.32	35.13	158,000
08 Jan 2024	36.09	36.60	35.14	36.58	36.38	168,000
05 Jan 2024	38.05	38.05	37.10	37.40	37.20	60,900
04 Jan 2024	39.20	39.53	37.33	37.43	37.23	60,700
03 Jan 2024	37.60	38.99	37.25	38.74	38.53	131,100
02 Jan 2024	37.29	38.16	37.26	37.61	37.41	60,100
29 Dec 2023	37.15	37.15	36.55	36.74	36.54	69,100
28 Dec 2023	37.69	37.89	36.91	36.92	36.72	86,700
27 Dec 2023	38.37	38.65	37.85	38.12	37.91	44,900
26 Dec 2023	38.31	38.84	38.23	38.50	38.29	61,200
22 Dec 2023	38.21	38.42	37.72	37.82	37.62	34,500
21 Dec 2023	37.47	37.65	36.92	37.55	37.35	22,800
20 Dec 2023	38.33	38.73	37.25	37.35	37.15	86,400
20 Dec 2023	0.223 Dividend
19 Dec 2023	37.55	38.33	37.44	38.22	37.79	34,400
18 Dec 2023	38.08	38.42	37.33	37.36	36.94	90,900
15 Dec 2023	36.63	36.87	36.20	36.72	36.31	142,600
14 Dec 2023	35.79	37.26	35.79	37.13	36.71	259,400
13 Dec 2023	34.25	35.17	33.96	35.11	34.72	80,500
12 Dec 2023	34.59	34.59	33.84	34.25	33.87	132,200
11 Dec 2023	35.10	35.37	34.86	35.21	34.82	36,600
08 Dec 2023	34.90	35.26	34.71	35.12	34.73	46,700
07 Dec 2023	35.17	35.51	34.12	34.38	34.00	69,200
06 Dec 2023	35.51	35.84	34.61	34.78	34.39	256,200
05 Dec 2023	37.16	37.28	35.95	35.95	35.55	56,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,124.91+46.05(+0.57%)

Bitcoin USD64,267.04+666.99(+1.05%)

CMC Crypto 2001,390.00-6.54(-0.47%)

ProShares Ultra Energy (DIG)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,124.91
+46.05(+0.57%)

Bitcoin USD
64,267.04
+666.99(+1.05%)

CMC Crypto 200
1,390.00
-6.54(-0.47%)