Indicators

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

39.07 -0.17 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.77	30.88	29.46	29.77	3,898,704	-1.24(-3.99%)
May 27, 2010	29.97	31.05	29.84	31.01	4,003,447	+2.38(+8.31%)
May 26, 2010	29.43	29.88	28.42	28.63	1,116	-0.12(-0.43%)
May 25, 2010	27.13	28.77	26.80	28.75	17,942	+0.02(+0.07%)
May 24, 2010	30.11	30.11	28.60	28.73	3,644,319	-1.36(-4.52%)
May 21, 2010	28.23	30.15	27.87	30.09	7,036,469	+1.03(+3.54%)
May 20, 2010	29.28	30.51	29.00	29.06	1,895	-2.82(-8.85%)
May 19, 2010	32.33	32.74	30.86	31.89	5,393,811	-0.70(-2.15%)
May 18, 2010	34.14	34.52	32.24	32.59	4,614,584	-0.49(-1.48%)
May 17, 2010	33.80	34.18	31.77	33.08	4,722,752	-0.61(-1.82%)
May 14, 2010	33.69	34.75	32.76	33.69	4,694,850	-1.43(-4.08%)
May 13, 2010	35.41	36.03	34.86	35.12	2,720,662	-0.50(-1.40%)
May 12, 2010	35.01	35.84	34.92	35.62	3,627,306	+0.94(+2.70%)
May 11, 2010	35.32	35.69	34.55	34.69	539	-0.25(-0.71%)
May 10, 2010	34.39	35.11	34.08	34.94	4,740,225	+2.43(+7.48%)
May 07, 2010	34.21	34.40	31.74	32.50	9,519,114	-1.20(-3.55%)
May 06, 2010	33.71	36.43	29.93	33.70	2,261	-2.22(-6.19%)
May 05, 2010	36.42	37.34	35.87	35.92	4,731,243	-1.56(-4.16%)
May 04, 2010	38.62	38.66	36.69	37.48	2,020	-2.02(-5.10%)

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.