Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.37 +0.28 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.77 13.92 12.84 13.60 1,161,624 -0.70(-4.90%)
Feb 25, 2021 15.10 15.10 14.09 14.30 1,096,313 -0.59(-3.98%)
Feb 24, 2021 14.07 15.02 13.88 14.89 861,229 +1.00(+7.17%)
Feb 23, 2021 13.72 13.97 12.73 13.89 1,128,889 +0.43(+3.21%)
Feb 22, 2021 12.79 13.80 12.79 13.46 1,101,404 +0.82(+6.49%)
Feb 19, 2021 12.28 12.70 12.27 12.64 395,036 +0.41(+3.31%)
Feb 18, 2021 12.74 12.74 12.16 12.24 371,677 -0.61(-4.73%)
Feb 17, 2021 12.73 12.96 12.38 12.84 656,137 +0.34(+2.71%)
Feb 16, 2021 12.40 12.73 12.33 12.51 895,884 +0.61(+5.14%)
Feb 12, 2021 11.35 11.90 11.35 11.89 499,037 +0.33(+2.84%)
Feb 11, 2021 11.79 11.86 11.07 11.57 501,511 -0.33(-2.81%)
Feb 10, 2021 11.58 11.92 11.40 11.90 697,016 +0.43(+3.74%)
Feb 09, 2021 11.51 11.60 11.20 11.47 606,032 -0.27(-2.29%)
Feb 08, 2021 11.15 11.82 11.15 11.74 1,033,501 +0.89(+8.22%)
Feb 05, 2021 10.96 11.05 10.80 10.85 436,971 +0.19(+1.80%)
Feb 04, 2021 10.60 10.66 10.22 10.66 490,750 +0.21(+1.96%)
Feb 03, 2021 9.776 10.49 9.655 10.45 986,239 +0.80(+8.32%)
Feb 02, 2021 9.895 10.08 9.646 9.648 1,035,439 +0.20(+2.12%)
Feb 01, 2021 9.572 9.582 9.143 9.448 578,061 +0.14(+1.50%)
Jan 29, 2021 9.660 9.904 9.230 9.308 804,330 -0.63(-6.31%)
Jan 28, 2021 9.845 10.13 9.690 9.935 766,521 +0.25(+2.53%)
Jan 27, 2021 9.639 10.21 9.388 9.690 2,350,213 -0.27(-2.69%)
Jan 26, 2021 10.55 10.85 9.958 9.958 613,329 -0.46(-4.40%)
Jan 25, 2021 10.43 10.49 10.04 10.42 599,146 -0.22(-2.05%)
Jan 22, 2021 10.29 10.66 10.13 10.63 1,982,728 -0.09(-0.86%)
Jan 21, 2021 11.35 11.44 10.54 10.73 977,886 -0.75(-6.53%)
Jan 20, 2021 11.62 11.66 11.31 11.47 557,210 +0.06(+0.52%)
Jan 19, 2021 11.29 11.57 11.22 11.41 531,721 +0.42(+3.83%)
Jan 15, 2021 11.50 11.50 10.79 10.99 1,046,719 -0.93(-7.81%)
Jan 14, 2021 11.57 12.17 11.48 11.93 1,174,590 +0.66(+5.90%)
Jan 13, 2021 11.50 11.50 11.10 11.26 402,467 -0.18(-1.56%)
Jan 12, 2021 10.95 11.53 10.84 11.44 798,400 +0.74(+6.91%)
Jan 11, 2021 9.968 10.78 9.896 10.70 637,970 +0.33(+3.17%)
Jan 08, 2021 10.64 10.64 10.21 10.37 541,811 -0.04(-0.40%)
Jan 07, 2021 10.25 10.61 10.14 10.41 596,856 +0.33(+3.24%)
Jan 06, 2021 9.861 10.27 9.668 10.09 1,734,854 +0.57(+6.03%)
Jan 05, 2021 8.904 9.969 8.904 9.513 1,683,541 +0.77(+8.78%)
Jan 04, 2021 8.899 9.061 8.558 8.745 554,342 +0.05(+0.58%)
Dec 31, 2020 8.695 8.695 8.695 347,707 -0.17(-1.92%)
Dec 30, 2020 8.580 9.002 8.580 8.866 347,707 +0.30(+3.54%)
Dec 29, 2020 8.793 8.810 8.501 8.563 603,465 -0.11(-1.26%)
Dec 28, 2020 8.898 9.072 8.641 8.673 416,658 -0.13(-1.44%)
Dec 24, 2020 8.985 8.985 8.638 8.799 157,678 -0.10(-1.18%)
Dec 23, 2020 8.694 9.140 8.673 8.904 695,255 +0.38(+4.42%)
Dec 22, 2020 8.751 8.840 8.516 8.527 530,503 -0.29(-3.30%)
Dec 21, 2020 8.476 8.948 8.321 8.818 983,942 -0.33(-3.62%)
Dec 18, 2020 9.433 9.519 9.022 9.150 875,607 -0.31(-3.23%)
Dec 17, 2020 9.751 9.751 9.370 9.455 479,961 -0.10(-1.09%)
Dec 16, 2020 9.688 9.751 9.430 9.559 541,617 -0.09(-0.90%)
Dec 15, 2020 9.461 9.715 9.223 9.645 766,308 +0.38(+4.15%)
Dec 14, 2020 10.31 10.31 9.222 9.261 1,336,425 -0.69(-6.98%)
Dec 11, 2020 10.03 10.03 9.702 9.955 398,925 -0.22(-2.19%)
Dec 10, 2020 9.641 10.38 9.584 10.18 1,119,120 +0.58(+5.99%)
Dec 09, 2020 9.734 10.06 9.370 9.603 1,181,942 +0.04(+0.45%)
Dec 08, 2020 9.049 9.721 9.023 9.560 681,131 +0.28(+3.00%)
Dec 07, 2020 9.495 9.545 9.122 9.282 900,277 -0.47(-4.82%)
Dec 04, 2020 9.113 9.752 9.113 9.752 1,610,069 +0.95(+10.82%)
Dec 03, 2020 8.693 9.004 8.587 8.799 385,022 +0.17(+1.93%)
Dec 02, 2020 8.088 8.874 8.015 8.632 702,793 +0.48(+5.94%)
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.