MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIG — ProShares Ultra Energy
NYSE ArcaProShares Ultra Energy
$67.49
+0.30(+0.45%)
- O
- 65.33
- H
- 67.56
- L
- 65.33
- V
- 39.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.49
Period Return+117.99%
Period High$74.54
Period Low$29.43
Avg Daily Volume54.9K
Total Trading Days365
DIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.33 | $67.56 | $65.33 | $67.49 | +$0.30 | +0.45% | 39,542 | $66.97 | $65.33 $67.56 |
| Oct 1, 2026 | $63.81 | $67.23 | $63.76 | $67.19 | +$2.52 | +3.90% | 101,736 | $66.28 | $63.76 $67.23 |
| Sep 30, 2026 | $65.35 | $65.87 | $64.52 | $64.67 | $-0.11 | -0.17% | 19,260 | $65.28 | $64.52 $65.87 |
| Sep 29, 2026 | $64.07 | $65.16 | $63.67 | $64.78 | $-1.25 | -1.89% | 52,632 | $64.67 | $63.67 $65.16 |
| Sep 28, 2026 | $67.25 | $67.25 | $65.40 | $66.03 | +$0.22 | +0.33% | 58,162 | $66.18 | $65.40 $67.25 |
| Sep 25, 2026 | $65.66 | $66.33 | $65.09 | $65.81 | $-1.28 | -1.91% | 57,956 | $65.51 | $65.09 $66.33 |
| Sep 24, 2026 | $67.92 | $68.72 | $66.82 | $67.09 | +$0.68 | +1.02% | 96,757 | $67.68 | $66.82 $68.72 |
| Sep 23, 2026 | $66.22 | $67.60 | $65.97 | $66.41 | +$0.81 | +1.23% | 128,472 | $66.50 | $65.97 $67.60 |
| Sep 22, 2026 | $65.42 | $67.27 | $65.09 | $65.60 | $-1.38 | -2.06% | 109,437 | $66.06 | $65.09 $67.27 |
| Sep 21, 2026 | $68.70 | $69.61 | $66.94 | $66.98 | $-3.33 | -4.74% | 157,987 | $67.48 | $66.94 $69.61 |
| Sep 18, 2026 | $70.79 | $71.17 | $69.96 | $70.31 | $-0.37 | -0.53% | 50,622 | $70.75 | $69.96 $71.17 |
| Sep 17, 2026 | $68.70 | $70.78 | $68.52 | $70.68 | +$0.88 | +1.26% | 22,858 | $69.69 | $68.52 $70.78 |
| Sep 16, 2026 | $72.72 | $72.72 | $68.97 | $69.80 | $-4.31 | -5.82% | 85,421 | $70.37 | $68.97 $72.72 |
| Sep 15, 2026 | $71.14 | $74.41 | $71.14 | $74.11 | +$3.07 | +4.32% | 101,222 | $73.62 | $71.14 $74.41 |
| Sep 14, 2026 | $74.18 | $74.49 | $70.29 | $71.04 | $-1.24 | -1.72% | 68,375 | $71.44 | $70.29 $74.49 |
| Sep 11, 2026 | $72.46 | $73.41 | $71.67 | $72.28 | +$0.39 | +0.54% | 24,916 | $72.30 | $71.67 $73.41 |
| Sep 10, 2026 | $74.54 | $74.54 | $70.68 | $71.89 | $-0.84 | -1.15% | 85,089 | $72.24 | $70.68 $74.54 |
| Sep 9, 2026 | $73.16 | $74.00 | $72.28 | $72.73 | +$1.05 | +1.46% | 70,574 | $72.94 | $72.28 $74.00 |
| Sep 8, 2026 | $71.67 | $72.54 | $70.77 | $71.68 | +$1.66 | +2.37% | 22,880 | $71.81 | $70.77 $72.54 |
| Sep 4, 2026 | $70.13 | $70.31 | $68.75 | $70.02 | $-1.24 | -1.74% | 14,888 | $69.87 | $68.75 $70.31 |
| Sep 3, 2026 | $72.61 | $73.21 | $71.25 | $71.26 | $-1.12 | -1.55% | 26,849 | $72.27 | $71.25 $73.21 |
| Sep 2, 2026 | $70.78 | $72.90 | $70.75 | $72.38 | +$0.69 | +0.96% | 63,059 | $72.43 | $70.75 $72.90 |
| Sep 1, 2026 | $71.86 | $71.86 | $70.33 | $71.69 | +$1.77 | +2.53% | 101,240 | $71.27 | $70.33 $71.86 |
| Aug 31, 2026 | $69.41 | $70.73 | $68.40 | $69.92 | +$2.76 | +4.11% | 16,859 | $69.72 | $68.40 $70.73 |
| Aug 28, 2026 | $66.26 | $67.16 | $66.17 | $67.16 | +$0.83 | +1.25% | 14,283 | $66.71 | $66.17 $67.16 |
| Aug 27, 2026 | $65.77 | $67.20 | $65.09 | $66.33 | $-0.32 | -0.48% | 14,820 | $66.20 | $65.09 $67.20 |
| Aug 26, 2026 | $64.75 | $67.77 | $64.41 | $66.65 | +$0.67 | +1.02% | 11,579 | $66.73 | $64.41 $67.77 |
| Aug 25, 2026 | $66.39 | $67.30 | $65.98 | $65.98 | $-2.22 | -3.26% | 16,245 | $66.76 | $65.98 $67.30 |
| Aug 24, 2026 | $68.63 | $69.19 | $67.13 | $68.20 | $-1.12 | -1.62% | 18,080 | $68.33 | $67.13 $69.19 |
| Aug 21, 2026 | $69.53 | $70.29 | $69.00 | $69.32 | $-0.29 | -0.42% | 21,875 | $69.53 | $69.00 $70.29 |