Skip to main content

Ultra Oil & Gas 2X ETF (NY: DIG )

41.71 -0.77 (-1.81%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 42.24 42.48 41.85 42.48 82,330 +0.11(+0.26%)
Jun 24, 2024 40.70 42.63 40.57 42.37 108,467 +2.07(+5.15%)
Jun 21, 2024 41.06 41.21 40.21 40.29 32,976 -0.52(-1.26%)
Jun 20, 2024 39.54 41.15 39.54 40.81 86,177 +1.44(+3.66%)
Jun 18, 2024 39.40 40.32 39.19 39.37 33,049 +0.29(+0.74%)
Jun 17, 2024 38.72 39.38 38.55 39.08 55,979 +0.28(+0.72%)
Jun 14, 2024 39.65 39.65 38.58 38.81 56,723 -0.67(-1.71%)
Jun 13, 2024 39.98 40.20 39.10 39.48 85,589 -0.69(-1.71%)
Jun 12, 2024 41.84 41.84 39.81 40.17 132,945 -0.96(-2.34%)
Jun 11, 2024 40.88 41.15 40.20 41.13 29,226 -0.19(-0.46%)
Jun 10, 2024 40.87 41.74 40.70 41.32 84,860 +0.71(+1.76%)
Jun 07, 2024 40.95 41.61 40.29 40.60 27,226 -0.45(-1.09%)
Jun 06, 2024 40.41 41.05 40.12 41.05 25,948 +0.48(+1.17%)
Jun 05, 2024 40.61 40.72 40.13 40.57 45,122 -0.05(-0.12%)
Jun 04, 2024 40.60 40.66 39.59 40.62 66,673 -0.74(-1.80%)
Jun 03, 2024 43.30 43.51 40.82 41.37 73,537 -2.48(-5.66%)
May 31, 2024 41.75 43.85 41.74 43.85 38,660 +2.18(+5.24%)
May 30, 2024 41.10 41.91 41.10 41.66 23,795 +0.18(+0.43%)
May 29, 2024 42.68 42.68 41.11 41.49 53,273 -1.55(-3.60%)
May 28, 2024 42.39 43.17 42.17 43.03 37,577 +0.94(+2.24%)
May 24, 2024 42.59 42.83 41.88 42.09 25,795 +0.13(+0.31%)
May 23, 2024 43.19 43.37 41.92 41.96 44,282 -0.91(-2.13%)
May 22, 2024 44.14 44.14 42.48 42.88 48,660 -1.66(-3.72%)
May 21, 2024 44.64 45.41 44.46 44.53 19,878 -0.41(-0.91%)
May 20, 2024 45.46 45.76 44.80 44.94 34,728 -0.60(-1.31%)
May 17, 2024 44.38 45.67 44.38 45.54 25,083 +1.10(+2.48%)
May 16, 2024 44.35 44.94 44.23 44.43 17,942 -0.08(-0.18%)
May 15, 2024 44.14 44.74 42.99 44.51 38,160 +0.09(+0.20%)
May 14, 2024 44.12 44.42 43.79 44.42 14,012 +0.07(+0.16%)
May 13, 2024 45.03 45.03 43.95 44.35 47,336 -0.21(-0.47%)
May 10, 2024 45.07 45.13 44.35 44.56 29,137 -0.47(-1.04%)
May 09, 2024 43.96 45.06 43.96 45.03 34,359 +1.11(+2.53%)
May 08, 2024 43.48 44.29 43.47 43.92 26,080 -0.09(-0.20%)
May 07, 2024 44.20 44.54 44.01 44.01 22,074 -0.09(-0.20%)
May 06, 2024 43.73 44.97 43.73 44.10 61,479 +0.67(+1.53%)
May 03, 2024 43.52 43.56 42.34 43.43 74,356 +0.00(+0.00%)
May 02, 2024 43.43 43.99 43.09 43.43 65,156 +0.44(+1.02%)
May 01, 2024 44.11 44.47 42.62 42.99 77,209 -1.38(-3.11%)
Apr 30, 2024 46.80 46.95 44.33 44.37 87,019 -2.80(-5.93%)
Apr 29, 2024 46.42 47.35 46.23 47.17 39,570 +0.59(+1.26%)
Apr 26, 2024 46.67 46.88 45.62 46.59 66,682 -0.92(-1.94%)
Apr 25, 2024 46.99 47.70 46.17 47.51 65,544 +0.46(+0.97%)
Apr 24, 2024 46.66 47.15 45.94 47.06 39,912 +0.10(+0.21%)
Apr 23, 2024 46.08 46.96 45.63 46.96 30,124 +0.56(+1.20%)
Apr 22, 2024 45.62 47.08 44.69 46.40 54,599 +0.56(+1.21%)
Apr 19, 2024 44.79 46.28 44.79 45.84 82,369 +1.02(+2.28%)
Apr 18, 2024 45.23 45.65 44.60 44.82 47,945 -0.28(-0.62%)
Apr 17, 2024 45.29 46.09 44.49 45.10 62,464 -0.34(-0.74%)
Apr 16, 2024 46.13 46.40 44.79 45.44 62,261 -0.81(-1.76%)
Apr 15, 2024 47.74 47.84 46.10 46.25 64,763 -0.81(-1.73%)
Apr 12, 2024 49.15 49.89 46.64 47.07 120,542 -1.51(-3.11%)
Apr 11, 2024 48.94 49.02 47.31 48.57 105,642 -0.21(-0.43%)
Apr 10, 2024 48.00 49.14 47.85 48.78 57,154 +0.31(+0.63%)
Apr 09, 2024 48.88 49.13 47.81 48.47 57,318 -0.09(-0.18%)
Apr 08, 2024 49.13 49.31 48.34 48.56 101,086 -0.51(-1.03%)
Apr 05, 2024 48.59 49.44 47.90 49.07 197,165 +1.02(+2.13%)
Apr 04, 2024 48.20 48.59 47.74 48.05 43,468 -0.15(-0.31%)
Apr 03, 2024 47.81 48.30 47.59 48.20 119,779 +0.63(+1.31%)
Apr 02, 2024 46.84 47.60 46.39 47.57 65,973 +1.28(+2.77%)
Apr 01, 2024 45.75 46.49 44.94 46.29 109,373 +0.79(+1.75%)
Mar 28, 2024 44.98 45.69 44.72 45.50 64,495 +0.89(+2.00%)
Mar 27, 2024 43.54 44.60 43.54 44.60 28,842 +0.78(+1.79%)
Mar 26, 2024 44.75 44.79 43.67 43.82 52,573 -0.68(-1.54%)
Mar 25, 2024 44.09 45.10 44.09 44.50 69,982 +0.84(+1.93%)
Mar 22, 2024 44.07 44.15 43.54 43.66 43,903 -0.28(-0.63%)
Mar 21, 2024 43.50 44.08 43.28 43.94 44,343 +0.47(+1.07%)
Mar 20, 2024 43.14 43.68 42.95 43.47 64,632 -0.28(-0.64%)
Mar 19, 2024 42.63 43.82 42.63 43.75 105,248 +0.94(+2.20%)
Mar 18, 2024 42.92 43.12 42.23 42.81 83,786 +0.33(+0.77%)
Mar 15, 2024 41.91 42.98 41.91 42.48 50,184 +0.17(+0.40%)
Mar 14, 2024 41.77 42.31 41.51 42.31 76,044 +0.90(+2.18%)
Mar 13, 2024 41.05 41.85 40.95 41.41 58,092 +1.21(+3.01%)
Mar 12, 2024 40.30 40.50 39.91 40.20 29,115 -0.13(-0.32%)
Mar 11, 2024 39.27 40.32 39.05 40.32 31,497 +0.84(+2.14%)
Mar 08, 2024 39.23 39.49 38.96 39.48 34,544 +0.26(+0.66%)
Mar 07, 2024 38.70 39.64 38.64 39.22 29,725 +0.64(+1.65%)
Mar 06, 2024 39.05 39.36 38.54 38.59 36,207 +0.22(+0.57%)
Mar 05, 2024 37.62 38.84 37.62 38.37 45,263 +0.56(+1.47%)
Mar 04, 2024 38.68 38.68 37.77 37.81 59,451 -0.79(-2.06%)
Mar 01, 2024 38.17 38.99 38.17 38.61 48,729 +0.89(+2.37%)
Feb 29, 2024 37.56 38.01 37.39 37.71 50,367 +0.26(+0.69%)
Feb 28, 2024 37.71 38.22 37.16 37.46 70,931 -0.16(-0.42%)
Feb 27, 2024 38.12 38.26 37.22 37.61 39,373 -0.31(-0.82%)
Feb 26, 2024 37.71 38.39 37.25 37.92 22,919 +0.21(+0.55%)
Feb 23, 2024 37.55 37.81 36.99 37.71 54,315 -0.40(-1.04%)
Feb 22, 2024 37.66 38.40 37.27 38.11 36,472 +0.06(+0.16%)
Feb 21, 2024 37.05 38.15 37.00 38.05 52,855 +1.30(+3.54%)
Feb 20, 2024 37.47 37.48 36.66 36.75 35,475 -0.67(-1.78%)
Feb 16, 2024 37.72 37.98 37.30 37.42 51,857 +0.00(+0.00%)
Feb 15, 2024 35.49 37.65 35.49 37.42 121,437 +1.89(+5.31%)
Feb 14, 2024 36.03 36.29 35.16 35.53 41,120 -0.14(-0.39%)
Feb 13, 2024 36.47 36.58 35.17 35.67 39,942 -0.65(-1.78%)
Feb 12, 2024 35.76 36.49 35.76 36.31 31,773 +0.73(+2.06%)
Feb 09, 2024 36.81 37.11 35.49 35.58 75,738 -1.15(-3.14%)
Feb 08, 2024 35.96 36.95 35.91 36.73 113,337 +0.72(+2.01%)
Feb 07, 2024 36.00 36.28 35.41 36.01 58,080 +0.18(+0.51%)
Feb 06, 2024 35.76 36.51 35.55 35.82 64,510 +0.19(+0.54%)
Feb 05, 2024 35.44 36.01 34.95 35.63 55,106 -0.18(-0.50%)
Feb 02, 2024 36.11 36.34 35.24 35.81 94,818 +0.14(+0.39%)
Feb 01, 2024 36.17 36.47 35.08 35.67 339,605 -0.08(-0.22%)
Jan 31, 2024 37.23 37.23 35.75 35.75 96,566 -1.38(-3.72%)
Jan 30, 2024 35.77 37.13 35.40 37.13 84,815 +0.76(+2.10%)
Jan 29, 2024 36.35 36.43 35.67 36.36 95,233 -0.18(-0.49%)
Jan 26, 2024 35.96 36.54 35.39 36.54 81,192 +0.54(+1.49%)
Jan 25, 2024 35.08 36.01 34.53 36.01 92,967 +1.51(+4.37%)
Jan 24, 2024 33.91 34.50 33.54 34.50 147,379 +0.98(+2.93%)
Jan 23, 2024 33.28 34.03 33.15 33.51 167,566 +0.16(+0.48%)
Jan 22, 2024 33.16 33.50 32.61 33.36 80,946 +0.24(+0.72%)
Jan 19, 2024 32.86 33.14 32.70 33.12 81,786 +0.19(+0.57%)
Jan 18, 2024 33.24 33.24 32.19 32.93 111,368 -0.13(-0.39%)
Jan 17, 2024 33.03 33.71 32.81 33.06 78,639 -0.57(-1.68%)
Jan 16, 2024 35.16 35.22 33.61 33.62 102,301 -1.72(-4.86%)
Jan 12, 2024 35.52 35.83 34.90 35.34 108,483 +0.83(+2.42%)
Jan 11, 2024 34.79 34.91 34.31 34.51 147,020 +0.09(+0.26%)
Jan 10, 2024 35.22 35.22 34.12 34.42 172,228 -0.65(-1.84%)
Jan 09, 2024 36.38 36.38 34.96 35.06 159,244 -1.25(-3.44%)
Jan 08, 2024 35.83 36.33 34.88 36.31 169,240 -0.81(-2.19%)
Jan 05, 2024 37.77 37.77 36.83 37.13 61,318 -0.03(-0.08%)
Jan 04, 2024 38.91 39.24 37.06 37.16 61,129 -1.30(-3.38%)
Jan 03, 2024 37.33 38.71 36.98 38.46 132,107 +1.12(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.