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 )

41.45 -1.03 (-2.42%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 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 13.67 13.82 12.74 13.50 1,170,135 -0.70(-4.90%)
Feb 25, 2021 14.99 14.99 13.99 14.19 1,104,345 -0.59(-3.98%)
Feb 24, 2021 13.97 14.91 13.78 14.78 867,538 +0.99(+7.17%)
Feb 23, 2021 13.62 13.87 12.64 13.79 1,137,160 +0.43(+3.21%)
Feb 22, 2021 12.69 13.70 12.69 13.36 1,109,473 +0.81(+6.49%)
Feb 19, 2021 12.19 12.61 12.18 12.55 397,930 +0.40(+3.31%)
Feb 18, 2021 12.65 12.65 12.07 12.15 374,400 -0.60(-4.73%)
Feb 17, 2021 12.64 12.87 12.29 12.75 660,944 +0.34(+2.71%)
Feb 16, 2021 12.31 12.64 12.24 12.41 902,448 +0.61(+5.14%)
Feb 12, 2021 11.27 11.82 11.27 11.81 502,693 +0.33(+2.84%)
Feb 11, 2021 11.71 11.77 10.99 11.48 505,185 -0.33(-2.81%)
Feb 10, 2021 11.50 11.84 11.32 11.81 702,123 +0.43(+3.74%)
Feb 09, 2021 11.43 11.52 11.12 11.39 610,472 -0.27(-2.30%)
Feb 08, 2021 11.07 11.74 11.07 11.65 1,041,073 +0.89(+8.22%)
Feb 05, 2021 10.88 10.97 10.72 10.77 440,173 +0.19(+1.80%)
Feb 04, 2021 10.53 10.58 10.15 10.58 494,346 +0.20(+1.96%)
Feb 03, 2021 9.705 10.41 9.585 10.37 993,465 +0.80(+8.32%)
Feb 02, 2021 9.823 10.01 9.576 9.578 1,043,025 +0.20(+2.12%)
Feb 01, 2021 9.502 9.513 9.076 9.379 582,296 +0.14(+1.50%)
Jan 29, 2021 9.590 9.832 9.163 9.241 810,223 -0.62(-6.31%)
Jan 28, 2021 9.773 10.06 9.619 9.863 772,137 +0.24(+2.53%)
Jan 27, 2021 9.568 10.13 9.320 9.619 2,367,432 -0.27(-2.69%)
Jan 26, 2021 10.47 10.77 9.886 9.886 617,822 -0.45(-4.40%)
Jan 25, 2021 10.36 10.42 9.965 10.34 603,536 -0.22(-2.05%)
Jan 22, 2021 10.21 10.58 10.06 10.56 1,997,255 -0.09(-0.86%)
Jan 21, 2021 11.27 11.36 10.46 10.65 985,050 -0.74(-6.53%)
Jan 20, 2021 11.54 11.58 11.22 11.39 561,293 +0.06(+0.52%)
Jan 19, 2021 11.21 11.48 11.14 11.33 535,617 +0.42(+3.83%)
Jan 15, 2021 11.42 11.42 10.71 10.91 1,054,388 -0.92(-7.81%)
Jan 14, 2021 11.48 12.08 11.40 11.84 1,183,196 +0.66(+5.90%)
Jan 13, 2021 11.41 11.41 11.02 11.18 405,415 -0.18(-1.56%)
Jan 12, 2021 10.88 11.45 10.76 11.36 804,250 +0.73(+6.91%)
Jan 11, 2021 9.895 10.70 9.824 10.62 642,644 +0.33(+3.17%)
Jan 08, 2021 10.56 10.56 10.14 10.30 545,781 -0.04(-0.40%)
Jan 07, 2021 10.18 10.53 10.07 10.34 601,229 +0.32(+3.24%)
Jan 06, 2021 9.790 10.19 9.598 10.01 1,747,564 +0.57(+6.03%)
Jan 05, 2021 8.839 9.896 8.839 9.444 1,695,876 +0.76(+8.78%)
Jan 04, 2021 8.835 8.996 8.496 8.682 558,403 +0.05(+0.58%)
Dec 31, 2020 8.632 8.632 8.632 350,254 -0.17(-1.92%)
Dec 30, 2020 8.517 8.936 8.517 8.801 350,254 +0.30(+3.54%)
Dec 29, 2020 8.729 8.746 8.439 8.501 607,887 -0.11(-1.26%)
Dec 28, 2020 8.833 9.006 8.578 8.610 419,710 -0.13(-1.44%)
Dec 24, 2020 8.920 8.920 8.575 8.735 158,834 -0.10(-1.18%)
Dec 23, 2020 8.631 9.074 8.610 8.839 700,349 +0.37(+4.42%)
Dec 22, 2020 8.687 8.776 8.454 8.465 534,389 -0.29(-3.30%)
Dec 21, 2020 8.415 8.883 8.260 8.754 991,151 -0.33(-3.62%)
Dec 18, 2020 9.365 9.449 8.956 9.083 882,022 -0.30(-3.23%)
Dec 17, 2020 9.680 9.680 9.301 9.386 483,477 -0.10(-1.09%)
Dec 16, 2020 9.617 9.680 9.361 9.489 545,585 -0.09(-0.90%)
Dec 15, 2020 9.392 9.644 9.156 9.575 771,922 +0.38(+4.15%)
Dec 14, 2020 10.23 10.23 9.155 9.193 1,346,216 -0.69(-6.98%)
Dec 11, 2020 9.960 9.960 9.632 9.883 401,848 -0.22(-2.19%)
Dec 10, 2020 9.570 10.31 9.514 10.10 1,127,320 +0.57(+5.99%)
Dec 09, 2020 9.663 9.983 9.301 9.533 1,190,602 +0.04(+0.45%)
Dec 08, 2020 8.983 9.650 8.957 9.491 686,121 +0.28(+3.00%)
Dec 07, 2020 9.426 9.475 9.056 9.215 906,874 -0.47(-4.82%)
Dec 04, 2020 9.047 9.681 9.047 9.681 1,621,865 +0.95(+10.82%)
Dec 03, 2020 8.630 8.938 8.524 8.735 387,842 +0.17(+1.93%)
Dec 02, 2020 8.029 8.809 7.957 8.570 707,942 +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.