Skip to main content

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

41.71 -0.77 (-1.81%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.97 43.97 42.30 42.44 208,990 -2.30(-5.15%)
Jul 30, 2015 45.03 45.26 44.23 44.74 141,872 -0.47(-1.05%)
Jul 29, 2015 43.56 45.27 43.47 45.22 276,160 +1.37(+3.12%)
Jul 28, 2015 41.61 44.24 41.52 43.85 303,097 +2.45(+5.92%)
Jul 27, 2015 41.91 42.32 41.03 41.40 242,425 -1.25(-2.94%)
Jul 24, 2015 44.56 44.66 42.33 42.65 158,196 -1.80(-4.05%)
Jul 23, 2015 44.76 45.27 43.82 44.45 87,647 -0.19(-0.42%)
Jul 22, 2015 45.12 45.46 44.50 44.64 179,177 -0.66(-1.46%)
Jul 21, 2015 45.25 46.24 45.08 45.30 136,219 +0.07(+0.16%)
Jul 20, 2015 46.66 46.66 45.14 45.23 126,302 -1.23(-2.65%)
Jul 17, 2015 47.74 47.74 46.13 46.46 163,553 -1.16(-2.43%)
Jul 16, 2015 48.19 48.35 47.39 47.61 90,584 -0.01(-0.02%)
Jul 15, 2015 49.02 49.33 47.28 47.62 180,920 -1.81(-3.66%)
Jul 14, 2015 48.26 49.67 48.26 49.43 208,917 +0.98(+2.02%)
Jul 13, 2015 48.08 48.71 47.94 48.46 122,650 +0.54(+1.12%)
Jul 10, 2015 48.05 48.55 47.44 47.92 180,298 +0.44(+0.93%)
Jul 09, 2015 48.05 48.71 47.48 47.48 132,396 +0.37(+0.78%)
Jul 08, 2015 48.68 49.06 46.69 47.11 139,128 -2.01(-4.09%)
Jul 07, 2015 47.96 49.40 46.64 49.12 211,154 +0.97(+2.01%)
Jul 06, 2015 48.37 49.07 47.80 48.15 267,273 -1.39(-2.80%)
Jul 02, 2015 49.35 49.54 49.54 49.54 73,952 +0.37(+0.75%)
Jul 01, 2015 50.55 50.80 48.87 49.17 121,469 -1.43(-2.83%)
Jun 30, 2015 50.80 51.09 50.05 50.60 71,557 +0.59(+1.18%)
Jun 29, 2015 50.84 51.27 49.97 50.01 143,974 -1.86(-3.59%)
Jun 26, 2015 51.66 51.97 51.05 51.88 59,308 +0.21(+0.41%)
Jun 25, 2015 52.72 52.89 51.66 51.66 104,477 -1.15(-2.17%)
Jun 24, 2015 53.39 53.82 52.81 52.81 52,037 -0.69(-1.29%)
Jun 23, 2015 53.06 53.65 52.87 53.50 125,725 +0.41(+0.77%)
Jun 22, 2015 52.78 53.17 52.31 53.09 196,972 +1.05(+2.02%)
Jun 19, 2015 52.73 53.06 52.03 52.04 216,700 -1.04(-1.96%)
Jun 18, 2015 53.64 53.82 53.01 53.08 86,773 -0.05(-0.10%)
Jun 17, 2015 53.77 54.39 52.62 53.13 160,696 -0.24(-0.45%)
Jun 16, 2015 52.64 53.39 52.30 53.37 74,441 +0.84(+1.60%)
Jun 15, 2015 52.32 52.85 51.74 52.53 131,300 -0.31(-0.60%)
Jun 12, 2015 53.59 53.59 52.66 52.85 150,289 -1.23(-2.27%)
Jun 11, 2015 54.68 54.86 53.93 54.08 138,547 -0.40(-0.73%)
Jun 10, 2015 54.27 54.68 54.10 54.47 144,452 +1.39(+2.63%)
Jun 09, 2015 53.64 54.34 53.06 53.08 111,001 -0.02(-0.04%)
Jun 08, 2015 53.43 53.82 52.89 53.10 63,569 -0.51(-0.96%)
Jun 05, 2015 52.55 54.54 52.34 53.61 114,983 +0.72(+1.37%)
Jun 04, 2015 53.93 53.96 52.77 52.89 178,144 -1.35(-2.49%)
Jun 03, 2015 54.66 55.57 54.20 54.24 104,968 -0.74(-1.35%)
Jun 02, 2015 54.44 55.54 54.19 54.99 68,730 +0.65(+1.20%)
Jun 01, 2015 54.75 54.81 54.12 54.34 76,404 -0.23(-0.42%)
May 29, 2015 54.59 55.20 54.22 54.57 81,256 -0.05(-0.10%)
May 28, 2015 54.51 54.75 53.91 54.62 117,127 -0.38(-0.69%)
May 27, 2015 54.92 56.00 54.37 55.00 138,100 -0.16(-0.29%)
May 26, 2015 56.18 56.20 54.79 55.16 190,787 -1.87(-3.27%)
May 22, 2015 56.96 57.02 57.02 57.02 92,009 -0.50(-0.88%)
May 21, 2015 56.91 57.69 56.74 57.53 85,596 +1.11(+1.97%)
May 20, 2015 56.32 56.79 55.80 56.42 64,210 +0.21(+0.37%)
May 19, 2015 57.00 57.08 56.05 56.21 108,155 -1.51(-2.62%)
May 18, 2015 57.68 57.90 56.99 57.72 85,327 -0.06(-0.11%)
May 15, 2015 56.89 58.11 56.45 57.78 62,391 +0.47(+0.82%)
May 14, 2015 57.81 58.42 57.17 57.31 58,853 -0.09(-0.16%)
May 13, 2015 58.30 58.76 57.02 57.40 83,988 -0.33(-0.56%)
May 12, 2015 57.11 58.31 56.90 57.73 196,881 +0.56(+0.97%)
May 11, 2015 59.44 59.44 57.07 57.17 124,780 -2.07(-3.49%)
May 08, 2015 58.09 59.35 57.00 59.24 173,583 +1.80(+3.14%)
May 07, 2015 58.53 58.53 56.64 57.43 242,797 -1.35(-2.30%)
May 06, 2015 60.33 60.76 58.16 58.79 212,987 -0.34(-0.57%)
May 05, 2015 61.19 62.15 59.12 59.12 262,129 -1.47(-2.42%)
May 04, 2015 61.30 61.55 60.03 60.59 102,402 -0.25(-0.41%)
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.