Skip to main content

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

41.42 -0.24 (-0.58%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 102.60 104.12 98.65 99.00 84,134 -1.86(-1.84%)
Jul 30, 2007 98.92 101.59 95.97 100.86 112,734 +2.03(+2.06%)
Jul 27, 2007 102.60 104.14 97.73 98.83 146,427 -5.43(-5.21%)
Jul 26, 2007 107.43 108.79 99.22 104.26 166,799 -7.02(-6.31%)
Jul 25, 2007 109.65 111.81 105.05 111.29 186,780 +3.12(+2.89%)
Jul 24, 2007 111.28 111.72 107.22 108.16 91,382 -6.43(-5.61%)
Jul 23, 2007 114.95 115.46 112.04 114.59 49,657 +0.85(+0.74%)
Jul 20, 2007 115.60 115.81 112.06 113.75 38,590 -0.91(-0.79%)
Jul 19, 2007 113.73 115.08 113.14 114.66 64,153 +2.09(+1.86%)
Jul 18, 2007 108.09 112.81 108.09 112.56 63,272 +4.39(+4.06%)
Jul 17, 2007 111.70 113.02 107.56 108.17 77,572 -1.67(-1.52%)
Jul 16, 2007 112.34 112.43 107.95 109.85 70,324 -3.02(-2.68%)
Jul 13, 2007 111.44 113.75 111.29 112.87 52,008 +1.55(+1.39%)
Jul 12, 2007 108.55 111.32 108.36 111.32 80,412 +4.24(+3.96%)
Jul 11, 2007 106.62 107.08 104.53 107.08 43,193 +0.81(+0.76%)
Jul 10, 2007 107.20 108.97 105.16 106.27 80,608 -1.24(-1.15%)
Jul 09, 2007 106.06 108.23 105.79 107.51 34,084 +2.06(+1.96%)
Jul 06, 2007 104.43 105.83 104.02 105.45 35,945 +2.29(+2.22%)
Jul 05, 2007 104.46 104.83 100.83 103.16 50,245 +0.14(+0.14%)
Jul 03, 2007 101.96 103.70 101.89 103.02 40,451 +1.43(+1.41%)
Jul 02, 2007 100.21 101.62 99.65 101.59 46,915 +2.74(+2.77%)
Jun 29, 2007 100.11 101.24 97.76 98.85 70,128 +0.64(+0.65%)
Jun 28, 2007 100.06 100.54 97.65 98.21 78,159 -0.58(-0.59%)
Jun 27, 2007 93.68 98.83 93.02 98.79 82,371 +2.82(+2.94%)
Jun 26, 2007 99.22 99.29 95.28 95.97 68,169 -3.32(-3.34%)
Jun 25, 2007 99.88 102.11 98.56 99.29 64,839 -1.91(-1.89%)
Jun 22, 2007 102.94 103.12 99.04 101.20 48,286 -1.86(-1.80%)
Jun 21, 2007 100.97 103.41 99.85 103.06 82,175 +3.86(+3.89%)
Jun 20, 2007 105.00 105.70 98.88 99.20 82,567 -5.90(-5.61%)
Jun 19, 2007 105.01 106.47 104.14 105.10 50,147 -0.55(-0.52%)
Jun 18, 2007 105.59 107.91 104.76 105.65 76,592 +0.37(+0.35%)
Jun 15, 2007 104.30 105.62 103.82 105.28 67,092 +2.88(+2.81%)
Jun 14, 2007 99.95 102.82 99.95 102.41 45,740 +3.95(+4.01%)
Jun 13, 2007 96.44 98.90 96.06 98.45 51,616 +3.40(+3.58%)
Jun 12, 2007 96.87 97.86 94.82 95.05 34,182 -2.16(-2.23%)
Jun 11, 2007 95.46 98.56 95.10 97.22 76,592 +1.45(+1.51%)
Jun 08, 2007 93.41 95.77 92.57 95.77 48,090 +1.00(+1.06%)
Jun 07, 2007 98.21 99.86 94.57 94.77 105,780 -3.44(-3.50%)
Jun 06, 2007 100.41 100.41 97.68 98.21 39,765 -2.63(-2.61%)
Jun 05, 2007 100.89 101.75 99.67 100.84 39,471 -0.87(-0.85%)
Jun 04, 2007 99.24 102.06 99.24 101.71 69,246 +2.43(+2.45%)
Jun 01, 2007 98.83 99.56 98.13 99.28 35,064 +2.08(+2.14%)
May 31, 2007 98.00 99.30 96.43 97.20 41,528 -0.91(-0.93%)
May 30, 2007 94.23 98.38 93.80 98.11 31,146 +3.17(+3.33%)
May 29, 2007 95.23 95.69 93.08 94.94 30,362 -1.18(-1.23%)
May 25, 2007 95.65 96.14 94.41 96.13 44,368 +2.81(+3.01%)
May 24, 2007 97.69 98.48 92.65 93.32 60,138 -3.24(-3.35%)
May 23, 2007 97.40 98.88 96.53 96.55 42,801 +0.51(+0.53%)
May 22, 2007 98.01 99.23 96.04 96.04 47,307 -1.89(-1.93%)
May 21, 2007 97.98 99.58 96.79 97.93 103,233 +1.48(+1.53%)
May 18, 2007 94.13 96.45 94.13 96.45 37,610 +2.92(+3.12%)
May 17, 2007 90.77 94.51 90.39 93.53 24,290 +2.82(+3.11%)
May 16, 2007 90.17 90.77 88.19 90.71 10,186 +0.81(+0.90%)
May 15, 2007 89.85 91.47 89.64 89.90 16,160 -0.13(-0.15%)
May 14, 2007 90.41 90.66 89.02 90.03 20,568 +0.39(+0.43%)
May 11, 2007 87.14 89.68 86.89 89.64 14,201 +4.04(+4.72%)
May 10, 2007 88.63 88.67 85.60 85.60 14,691 -3.03(-3.42%)
May 09, 2007 88.67 89.14 86.75 88.63 17,434 -0.21(-0.24%)
May 08, 2007 87.50 89.05 86.37 88.85 12,536 +0.14(+0.15%)
May 07, 2007 87.93 88.82 87.70 88.71 7,247 +0.09(+0.10%)
May 04, 2007 89.46 91.00 88.07 88.62 12,732 -0.20(-0.23%)
May 03, 2007 87.48 89.34 86.98 88.83 14,593 +1.76(+2.02%)
May 02, 2007 86.45 87.48 86.22 87.07 10,969 +1.31(+1.52%)
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.