Skip to main content

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

41.45 -1.03 (-2.42%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.22 43.22 43.22 0 -0.24(-0.55%)
Dec 28, 2017 43.30 43.50 43.22 43.46 36,623 +0.12(+0.28%)
Dec 27, 2017 43.61 43.61 43.21 43.34 33,934 -0.32(-0.72%)
Dec 26, 2017 43.10 43.79 43.01 43.66 52,324 +0.79(+1.84%)
Dec 22, 2017 42.85 43.19 42.40 42.87 48,483 +0.17(+0.41%)
Dec 21, 2017 40.84 42.87 40.51 42.69 102,964 +1.78(+4.36%)
Dec 20, 2017 40.01 41.01 39.81 40.91 46,393 +1.17(+2.96%)
Dec 19, 2017 39.97 40.23 39.64 39.73 26,099 +0.02(+0.05%)
Dec 18, 2017 39.27 40.05 39.27 39.71 26,720 +0.69(+1.76%)
Dec 15, 2017 39.64 39.70 38.93 39.03 30,788 -0.14(-0.36%)
Dec 14, 2017 39.28 39.73 38.94 39.17 14,260 -0.30(-0.77%)
Dec 13, 2017 39.47 39.70 39.47 39.47 19,443 -0.09(-0.22%)
Dec 12, 2017 40.08 40.11 39.54 39.56 23,749 -0.28(-0.71%)
Dec 11, 2017 39.54 40.24 39.46 39.84 32,159 +0.59(+1.50%)
Dec 08, 2017 39.14 39.34 38.63 39.25 40,438 +0.69(+1.78%)
Dec 07, 2017 38.34 38.62 38.34 38.57 16,482 +0.28(+0.74%)
Dec 06, 2017 39.15 39.18 38.18 38.29 61,047 -1.10(-2.79%)
Dec 05, 2017 39.62 40.09 39.31 39.39 57,767 -0.40(-1.01%)
Dec 04, 2017 39.92 41.02 39.92 39.79 100,645 -0.11(-0.27%)
Dec 01, 2017 39.70 40.36 39.60 39.90 89,748 +0.71(+1.80%)
Nov 30, 2017 38.38 39.27 38.37 39.19 83,683 +1.24(+3.27%)
Nov 29, 2017 37.41 38.07 37.38 37.95 74,037 +0.37(+0.98%)
Nov 28, 2017 37.12 37.66 36.98 37.58 25,602 +0.57(+1.53%)
Nov 27, 2017 37.45 37.56 36.87 37.01 49,614 -0.83(-2.18%)
Nov 24, 2017 37.93 38.11 37.83 37.84 13,922 +0.23(+0.61%)
Nov 22, 2017 37.73 37.88 37.59 37.61 39,507 +0.35(+0.93%)
Nov 21, 2017 37.48 37.72 37.16 37.26 30,789 +0.12(+0.32%)
Nov 20, 2017 37.19 37.26 36.77 37.14 59,522 -0.11(-0.29%)
Nov 17, 2017 37.19 37.43 36.96 37.25 35,848 +0.37(+1.00%)
Nov 16, 2017 36.92 37.20 36.70 36.88 76,482 -0.32(-0.85%)
Nov 15, 2017 37.51 37.54 36.95 37.20 70,998 -0.89(-2.34%)
Nov 14, 2017 38.95 39.27 37.97 38.09 120,002 -1.26(-3.21%)
Nov 13, 2017 39.58 39.96 39.32 39.35 79,761 -0.55(-1.39%)
Nov 10, 2017 40.31 40.31 39.32 39.91 51,658 -0.39(-0.97%)
Nov 09, 2017 39.61 40.40 39.61 40.30 92,509 +0.32(+0.79%)
Nov 08, 2017 40.22 40.41 39.55 39.98 36,689 -0.38(-0.94%)
Nov 07, 2017 40.64 40.68 40.05 40.36 81,962 -0.15(-0.38%)
Nov 06, 2017 39.02 40.63 39.02 40.52 168,058 +1.78(+4.61%)
Nov 03, 2017 38.50 39.03 38.34 38.73 41,652 +0.28(+0.74%)
Nov 02, 2017 38.67 38.88 38.02 38.45 48,198 -0.22(-0.56%)
Nov 01, 2017 38.18 39.04 38.18 38.67 112,278 +0.92(+2.45%)
Oct 31, 2017 37.45 38.01 37.23 37.74 55,691 +0.29(+0.78%)
Oct 30, 2017 37.24 37.71 37.14 37.45 133,080 +0.36(+0.97%)
Oct 27, 2017 36.57 37.38 35.90 37.09 78,971 +0.34(+0.92%)
Oct 26, 2017 36.75 36.93 36.27 36.75 115,607 +0.15(+0.42%)
Oct 25, 2017 37.10 37.19 36.39 36.60 83,649 -0.55(-1.49%)
Oct 24, 2017 37.09 37.50 37.02 37.16 111,130 +0.10(+0.26%)
Oct 23, 2017 37.46 37.74 36.98 37.06 52,953 -0.44(-1.16%)
Oct 20, 2017 37.33 37.56 37.07 37.49 50,982 +0.10(+0.26%)
Oct 19, 2017 37.50 37.68 36.98 37.39 49,977 -0.23(-0.61%)
Oct 18, 2017 38.16 38.49 37.59 37.62 56,185 -0.57(-1.48%)
Oct 17, 2017 38.12 38.37 37.83 38.19 38,551 +0.03(+0.09%)
Oct 16, 2017 38.38 38.63 38.07 38.16 50,824 +0.11(+0.29%)
Oct 13, 2017 38.46 38.73 38.03 38.05 67,845 -0.05(-0.14%)
Oct 12, 2017 37.82 38.19 37.70 38.10 58,050 -0.27(-0.71%)
Oct 11, 2017 38.13 38.41 37.80 38.37 55,730 +0.21(+0.54%)
Oct 10, 2017 38.50 38.94 38.15 38.17 50,989 +0.08(+0.20%)
Oct 09, 2017 37.95 38.32 37.95 38.09 46,255 +0.21(+0.55%)
Oct 06, 2017 38.09 38.18 37.67 37.88 85,087 -0.74(-1.92%)
Oct 05, 2017 38.29 38.72 38.29 38.62 34,585 +0.35(+0.91%)
Oct 04, 2017 38.35 38.59 38.05 38.28 55,021 -0.10(-0.26%)
Oct 03, 2017 38.21 38.61 38.19 38.37 107,492 -0.04(-0.11%)
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.