NYSEArca - Delayed Quote
USD
ProShares Ultra Energy (DIG)
82.82
+2.82
(+3.53%)
At close: October 30 at 4:00:00 PM EDT
81.46
-1.36
(-1.64%)
After hours: October 30 at 6:29:27 PM EDT
Trade DIG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.45
83.24
81.45
82.82
82.82
52,400
Oct 29, 2026
80.49
80.49
78.54
80.00
80.00
9,500
Oct 28, 2026
79.05
80.45
78.87
79.42
79.42
30,900
Oct 27, 2026
81.72
81.85
78.52
78.93
78.93
26,000
Oct 26, 2026
80.35
82.70
80.19
82.31
82.31
42,400
Oct 23, 2026
78.59
82.42
78.22
81.51
81.51
69,200
Oct 22, 2026
80.21
80.35
74.68
77.42
77.42
72,400
Oct 21, 2026
78.27
79.85
77.47
78.61
78.61
36,000
Oct 20, 2026
79.86
79.86
76.08
78.45
78.45
53,400
Oct 19, 2026
78.60
79.64
77.85
78.25
78.25
49,400
Oct 16, 2026
76.76
79.28
76.52
79.16
79.16
39,100
Oct 15, 2026
78.53
78.53
74.67
75.36
75.36
58,100
Oct 14, 2026
77.75
78.00
76.79
77.76
77.76
60,300
Oct 13, 2026
74.99
76.97
74.87
76.95
76.95
119,800
Oct 12, 2026
73.86
75.00
73.59
74.34
74.34
28,200
Oct 9, 2026
71.87
73.90
71.74
72.42
72.42
66,100
Oct 8, 2026
71.20
73.01
71.09
72.58
72.58
44,800
Oct 7, 2026
70.57
70.77
67.91
68.64
68.64
21,800
Oct 6, 2026
67.79
69.98
67.66
69.29
69.29
42,200
Oct 5, 2026
67.52
69.38
66.16
68.67
68.67
50,100
Oct 2, 2026
65.33
67.56
65.33
67.49
67.49
39,500
Oct 1, 2026
63.81
67.23
63.76
67.19
67.19
101,700
Sep 30, 2026
65.35
65.87
64.52
64.67
64.67
19,300
Sep 29, 2026
64.07
65.16
63.67
64.78
64.78
52,600
Sep 28, 2026
67.25
67.25
65.40
66.03
66.03
58,200
Sep 25, 2026
65.66
66.33
65.09
65.81
65.81
58,000
Sep 24, 2026
67.92
68.72
66.82
67.09
67.09
96,800
Sep 23, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
66.22
67.60
65.97
66.41
66.41
128,500
Sep 22, 2026
65.42
67.27
65.09
65.60
65.36
109,400
Sep 21, 2026
68.70
69.61
66.94
66.98
66.74
157,900
Sep 18, 2026
70.79
71.17
69.96
70.31
70.06
50,600
Sep 17, 2026
68.70
70.78
68.52
70.68
70.43
22,900
Sep 16, 2026
72.72
72.72
68.97
69.80
69.55
85,300
Sep 15, 2026
71.14
74.41
71.14
74.11
73.84
101,200
Sep 14, 2026
74.18
74.49
70.29
71.04
70.79
68,400
Sep 11, 2026
72.46
73.41
71.67
72.28
72.02
24,900
Sep 10, 2026
74.54
74.54
70.68
71.89
71.63
85,100
Sep 9, 2026
73.16
74.00
72.28
72.73
72.47
70,600
Sep 8, 2026
71.67
72.54
70.77
71.68
71.42
22,800
Sep 4, 2026
70.13
70.31
68.75
70.02
69.77
14,900
Sep 3, 2026
72.61
73.21
71.25
71.26
71.00
26,800
Sep 2, 2026
70.78
72.90
70.75
72.38
72.12
63,100
Sep 1, 2026
71.86
71.86
70.33
71.69
71.43
101,200
Aug 31, 2026
69.41
70.73
68.40
69.92
69.67
16,800
Aug 28, 2026
66.26
67.16
66.17
67.16
66.92
14,300
Aug 27, 2026
65.77
67.20
65.09
66.33
66.09
14,800
Aug 26, 2026
64.75
67.77
64.41
66.65
66.41
11,600
Aug 25, 2026
66.39
67.30
65.98
65.98
65.74
16,200
Aug 24, 2026
68.63
69.19
67.13
68.20
67.96
18,000
Aug 21, 2026
69.53
70.29
69.00
69.32
69.07
21,900
Aug 20, 2026
70.67
71.60
69.56
69.61
69.36
37,600
Aug 19, 2026
69.90
70.66
68.96
69.26
69.01
32,400
Aug 18, 2026
68.73
69.53
68.45
69.46
69.21
20,700
Aug 17, 2026
66.08
67.29
65.41
67.25
67.01
23,300
Aug 14, 2026
64.51
66.12
64.51
65.73
65.49
20,500
Aug 13, 2026
62.73
64.10
62.27
64.00
63.77
22,700
Aug 12, 2026
62.88
64.09
62.88
63.91
63.68
16,400
Aug 11, 2026
61.96
63.88
61.96
63.65
63.42
17,900
Aug 10, 2026
58.29
62.28
58.15
62.28
62.06
49,500
Aug 7, 2026
57.33
57.94
56.20
56.83
56.63
33,800
Aug 6, 2026
58.63
58.93
57.22
58.29
58.08
27,300
Aug 5, 2026
59.50
59.50
56.51
56.54
56.34
27,800
Aug 4, 2026
57.50
59.45
56.33
58.94
58.73
37,400
Aug 3, 2026
59.13
60.47
58.49
59.63
59.42
54,300
Jul 31, 2026
60.10
61.32
58.87
61.21
60.99
14,300
Jul 30, 2026
58.46
60.21
58.23
60.08
59.86
26,300
Jul 29, 2026
60.00
60.40
58.97
59.57
59.36
40,400
Jul 28, 2026
58.95
59.70
56.83
57.22
57.02
22,600
Jul 27, 2026
59.19
60.52
58.64
58.83
58.62
62,900
Jul 24, 2026
60.65
63.19
60.65
61.63
61.41
80,700
Jul 23, 2026
62.50
63.00
60.81
61.02
60.80
28,600
Jul 22, 2026
60.58
61.26
60.32
60.60
60.38
26,200
Jul 21, 2026
58.82
59.49
58.18
59.49
59.28
15,500
Jul 20, 2026
57.24
59.00
57.24
58.11
57.90
29,700
Jul 17, 2026
57.99
58.32
56.89
57.61
57.40
25,400
Jul 16, 2026
55.50
56.75
55.50
56.28
56.08
53,600
Jul 15, 2026
55.31
55.34
53.90
55.22
55.02
66,300
Jul 14, 2026
56.32
56.69
54.98
56.21
56.01
47,500
Jul 13, 2026
54.06
56.29
54.06
55.83
55.63
90,500
Jul 10, 2026
52.63
52.93
51.35
52.68
52.49
28,100
Jul 9, 2026
53.10
53.11
52.07
52.18
51.99
37,500
Jul 8, 2026
53.68
54.52
52.41
53.77
53.58
126,100
Jul 7, 2026
50.27
52.18
50.20
51.90
51.71
25,700
Jul 6, 2026
48.69
49.69
48.69
49.08
48.90
13,500
Jul 2, 2026
49.20
49.98
48.70
49.29
49.11
16,900
Jul 1, 2026
48.63
49.66
48.26
48.61
48.44
19,000
Jun 30, 2026
50.13
50.99
49.04
49.17
48.99
44,000
Jun 29, 2026
50.78
51.04
49.97
50.03
49.85
8,500
Jun 26, 2026
50.94
50.94
50.25
50.59
50.41
24,600
Jun 25, 2026
49.16
51.20
49.16
51.00
50.82
21,200
Jun 24, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
50.03
50.30
49.26
50.04
49.86
26,000
Jun 23, 2026
51.33
52.10
50.88
51.95
51.57
29,200
Jun 22, 2026
50.21
51.25
49.92
51.25
50.87
12,000
Jun 18, 2026
50.65
50.65
49.12
49.89
49.52
55,700
Jun 17, 2026
52.39
52.93
51.42
51.64
51.26
46,800
Jun 16, 2026
52.33
53.11
52.16
53.05
52.66
45,800
Jun 15, 2026
52.59
54.20
52.37
53.42
53.03
60,700
Jun 12, 2026
55.74
58.51
55.68
57.19
56.77
35,900
Jun 11, 2026
59.53
60.12
56.52
56.52
56.11
51,900
Jun 10, 2026
58.12
60.35
57.98
58.87
58.44
49,900
Jun 9, 2026
58.75
58.75
55.97
57.13
56.71
60,100
Jun 8, 2026
58.67
60.14
58.67
59.04
58.61
31,400
Jun 5, 2026
59.85
59.85
57.54
57.54
57.12
53,400
Jun 4, 2026
59.51
60.47
58.88
60.02
59.58
20,800
Jun 3, 2026
59.08
61.16
58.66
59.85
59.41
34,000
Jun 2, 2026
56.70
58.72
56.70
58.35
57.92
23,300
Jun 1, 2026
56.43
58.02
56.36
57.00
56.58
94,000
May 29, 2026
55.57
55.99
54.78
55.32
54.91
74,200
May 28, 2026
57.47
57.67
56.35
56.40
55.99
32,500
May 27, 2026
56.56
57.50
55.76
56.47
56.06
22,300
May 26, 2026
60.26
61.58
58.25
58.27
57.84
32,600
May 22, 2026
60.68
61.83
60.68
61.59
61.14
17,400
May 21, 2026
63.66
63.66
60.25
61.24
60.79
75,400
May 20, 2026
65.23
66.35
62.20
62.39
61.93
66,700
May 19, 2026
64.40
66.00
63.55
65.81
65.33
46,600
May 18, 2026
61.26
64.21
60.44
64.15
63.68
84,500
May 15, 2026
60.00
61.77
59.82
61.65
61.20
43,700
May 14, 2026
57.95
59.08
57.92
59.05
58.62
35,700
May 13, 2026
57.69
58.26
56.78
58.15
57.72
28,400
May 12, 2026
58.24
58.50
57.25
58.11
57.68
47,100
May 11, 2026
55.47
57.26
55.47
57.25
56.83
34,000
May 8, 2026
54.93
55.30
53.91
54.34
53.94
39,500
May 7, 2026
55.05
55.20
53.40
54.81
54.41
61,300
May 6, 2026
57.45
58.70
56.30
56.92
56.50
67,500
May 5, 2026
61.61
62.71
61.23
62.13
61.67
25,500
May 4, 2026
60.59
62.35
59.86
62.01
61.55
51,500
May 1, 2026
61.32
61.86
59.75
60.96
60.51
68,900
Apr 30, 2026
59.80
62.95
59.74
62.59
62.13
52,700
Apr 29, 2026
59.91
61.41
59.64
61.37
60.92
38,800
Apr 28, 2026
58.57
59.21
58.06
58.66
58.23
46,100
Apr 27, 2026
57.43
58.56
56.51
56.89
56.47
47,300
Apr 24, 2026
56.97
57.09
55.61
57.04
56.62
59,900
Apr 23, 2026
56.81
57.50
56.40
57.27
56.85
48,700
Apr 22, 2026
55.84
56.77
55.80
56.32
55.91
34,400
Apr 21, 2026
53.77
55.21
53.46
55.15
54.75
71,600
Apr 20, 2026
53.85
54.69
53.18
53.51
53.12
33,100
Apr 17, 2026
52.23
53.66
50.20
53.32
52.93
144,700
Apr 16, 2026
55.13
57.13
54.99
56.51
56.10
79,500
Apr 15, 2026
54.77
55.76
54.21
54.95
54.55
81,700
Apr 14, 2026
56.54
56.54
54.35
55.35
54.94
112,200
Apr 13, 2026
58.50
58.82
56.79
57.80
57.38
101,400
Apr 10, 2026
57.85
58.00
56.30
57.33
56.91
83,800
Apr 9, 2026
59.85
61.57
57.81
58.19
57.76
117,600
Apr 8, 2026
56.89
59.94
55.67
59.64
59.20
209,700
Apr 7, 2026
63.45
65.38
63.45
64.21
63.74
88,800
Apr 6, 2026
62.15
63.19
61.58
63.17
62.71
65,300
Apr 2, 2026
64.78
65.95
61.75
62.28
61.82
121,000
Apr 1, 2026
63.19
65.13
60.42
61.66
61.21
223,900
Mar 31, 2026
68.56
70.14
64.07
66.76
66.27
162,800
Mar 30, 2026
70.97
71.52
67.88
68.20
67.70
124,300
Mar 27, 2026
67.53
70.00
67.00
69.51
69.00
124,300
Mar 26, 2026
65.60
68.00
65.60
67.25
66.76
86,300
Mar 25, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
64.71
66.17
64.71
65.41
64.93
53,900
Mar 24, 2026
63.97
67.31
63.97
66.10
65.41
137,400
Mar 23, 2026
60.17
63.95
59.48
63.45
62.79
167,000
Mar 20, 2026
62.62
64.17
62.10
62.19
61.54
96,300
Mar 19, 2026
61.00
62.88
60.58
62.27
61.62
95,500
Mar 18, 2026
60.77
61.29
60.31
60.33
59.70
62,100
Mar 17, 2026
59.83
61.54
59.38
60.44
59.81
74,100
Mar 16, 2026
59.15
59.60
58.10
59.23
58.61
72,700
Mar 13, 2026
58.19
59.27
57.73
58.80
58.19
54,100
Mar 12, 2026
57.99
59.82
57.65
58.46
57.85
92,700
Mar 11, 2026
54.62
57.52
54.62
57.43
56.83
68,000
Mar 10, 2026
55.39
56.24
54.40
54.71
54.14
109,700
Mar 9, 2026
57.55
57.55
55.40
56.09
55.51
245,700
Mar 6, 2026
57.61
58.11
55.89
56.62
56.03
97,200
Mar 5, 2026
56.35
57.40
55.75
56.59
56.00
73,400
Mar 4, 2026
55.39
56.40
54.21
55.91
55.33
123,100
Mar 3, 2026
58.51
58.99
55.70
56.66
56.07
171,500
Mar 2, 2026
59.41
59.41
56.20
57.67
57.07
194,500
Feb 27, 2026
54.83
55.85
53.56
55.50
54.92
95,600
Feb 26, 2026
52.56
54.82
52.04
53.74
53.18
48,500
Feb 25, 2026
54.14
54.14
52.24
53.45
52.89
23,200
Feb 24, 2026
53.99
54.00
52.86
54.00
53.44
22,000
Feb 23, 2026
53.90
55.50
53.57
54.12
53.56
71,000
Feb 20, 2026
53.65
54.02
52.80
53.57
53.01
84,500
Feb 19, 2026
54.46
55.26
53.67
54.17
53.61
62,100
Feb 18, 2026
52.72
53.44
52.48
53.40
52.84
33,400
Feb 17, 2026
52.92
53.50
50.44
51.49
50.95
47,500
Feb 13, 2026
51.77
52.82
51.56
52.47
51.92
67,000
Feb 12, 2026
53.71
54.24
51.50
51.91
51.37
61,800
Feb 11, 2026
52.46
54.02
52.46
53.77
53.21
73,400
Feb 10, 2026
51.52
51.52
50.49
51.17
50.64
36,900
Feb 9, 2026
50.43
51.39
50.04
51.29
50.76
70,900
Feb 6, 2026
49.06
50.78
49.06
50.61
50.08
77,700
Feb 5, 2026
48.91
49.05
47.38
48.59
48.08
116,300
Feb 4, 2026
47.92
50.00
47.92
49.85
49.33
86,800
Feb 3, 2026
45.03
47.80
44.75
47.63
47.13
110,900
Feb 2, 2026
45.08
45.48
44.32
44.81
44.34
158,400
Jan 30, 2026
45.41
46.65
44.54
46.53
46.05
66,600
Jan 29, 2026
46.64
47.82
45.63
45.66
45.18
71,100
Jan 28, 2026
44.68
44.99
44.26
44.86
44.39
42,000
Jan 27, 2026
43.71
44.38
43.44
44.20
43.74
21,800
Jan 26, 2026
44.40
44.42
42.94
43.40
42.95
39,500
Jan 23, 2026
43.77
44.47
43.19
43.32
42.87
35,500
Jan 22, 2026
42.36
43.01
42.07
42.85
42.40
43,700
Jan 21, 2026
41.76
43.06
41.76
42.58
42.14
39,000
Jan 20, 2026
41.30
41.33
40.50
40.61
40.19
39,300
Jan 16, 2026
40.72
40.97
40.50
40.79
40.36
52,100
Jan 15, 2026
40.71
41.44
40.14
40.62
40.20
36,900
Jan 14, 2026
40.11
42.44
40.11
41.41
40.98
163,100
Jan 13, 2026
39.16
40.29
39.16
39.68
39.27
50,500
Jan 12, 2026
39.42
39.42
38.25
38.54
38.14
21,800
Jan 9, 2026
39.33
39.35
39.01
39.15
38.74
20,300
Jan 8, 2026
36.87
39.43
36.87
38.95
38.54
42,300
Jan 7, 2026
37.85
37.85
36.60
36.71
36.33
20,700
Jan 6, 2026
39.52
39.77
37.40
37.45
37.06
42,400
Jan 5, 2026
40.26
40.33
37.88
39.60
39.19
98,900
Jan 2, 2026
36.13
37.80
36.09
37.47
37.08
26,800
Dec 31, 2025
36.55
36.55
35.91
36.09
35.71
23,900
Dec 30, 2025
36.24
36.65
36.24
36.49
36.11
15,400
Dec 29, 2025
35.77
36.12
35.50
35.93
35.56
33,900
Dec 26, 2025
35.51
35.56
34.97
35.29
34.92
21,400
Dec 24, 2025
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
35.75
35.85
35.53
35.57
35.20
25,800
Dec 23, 2025
35.80
36.10
35.65
36.02
35.42
13,100
Dec 22, 2025
35.44
35.97
35.40
35.63
35.03
23,900
Dec 19, 2025
35.02
35.49
34.83
34.83
34.25
24,700
Dec 18, 2025
35.84
35.84
34.78
34.85
34.27
23,000
Dec 17, 2025
34.93
36.06
34.91
35.93
35.33
37,200
Dec 16, 2025
36.15
36.15
34.35
34.41
33.83
49,300
Dec 15, 2025
37.25
37.25
36.10
36.66
36.05
28,000
Dec 12, 2025
38.08
38.31
37.05
37.22
36.60
14,600
Dec 11, 2025
37.60
38.35
37.60
37.91
37.28
33,200
Dec 10, 2025
37.81
38.42
37.47
38.28
37.64
33,900
Dec 9, 2025
37.23
38.09
37.13
37.52
36.89
26,000
Dec 8, 2025
37.42
37.73
36.85
37.05
36.43
62,200
Dec 5, 2025
38.08
39.12
37.92
37.95
37.32
44,600
Dec 4, 2025
37.86
38.28
37.73
38.23
37.59
32,400
Dec 3, 2025
37.00
38.01
37.00
37.89
37.26
23,800
Dec 2, 2025
37.38
37.38
36.16
36.54
35.93
30,500
Dec 1, 2025
37.00
37.92
37.00
37.51
36.88
38,300
Nov 28, 2025
36.05
37.11
36.05
36.85
36.23
24,200
Nov 26, 2025
35.53
36.39
35.50
35.88
35.28
34,900
Nov 25, 2025
35.15
35.62
34.79
35.38
34.79
31,500
Nov 24, 2025
35.59
35.90
34.87
35.81
35.21
40,700
Nov 21, 2025
35.71
36.29
34.96
36.02
35.42
66,000
Nov 20, 2025
36.74
37.73
35.57
35.60
35.01
47,400
Nov 19, 2025
36.38
36.65
35.61
36.41
35.80
44,300
Nov 18, 2025
36.62
37.54
36.31
37.40
36.77
33,100
Nov 17, 2025
38.02
38.02
36.60
36.82
36.20
91,500
Nov 14, 2025
37.75
38.37
36.65
38.26
37.62
48,600
Nov 13, 2025
36.95
37.60
36.73
37.01
36.39
42,000
Nov 12, 2025
37.43
37.65
36.76
36.81
36.19
34,800
Nov 11, 2025
37.28
38.41
37.28
37.88
37.25
80,400
Nov 10, 2025
36.40
37.00
35.66
36.91
36.29
28,500
Nov 7, 2025
35.38
36.40
35.38
36.24
35.63
22,500
Nov 6, 2025
35.10
35.88
35.10
35.24
34.65
24,800
Nov 5, 2025
34.63
35.37
34.59
34.61
34.03
18,600
Nov 4, 2025
34.41
34.51
33.83
34.39
33.82
39,800
Nov 3, 2025
35.22
35.33
34.64
35.17
34.58
15,600
Oct 31, 2025
34.83
35.52
34.83
35.19
34.60
21,700
