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 )

40.01 +0.94 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2020 8.083 8.204 7.854 8.196 769,190 -0.09(-1.09%)
Jul 30, 2020 8.589 8.591 8.107 8.286 1,277,477 -0.68(-7.58%)
Jul 29, 2020 8.618 8.965 8.536 8.965 429,279 +0.38(+4.41%)
Jul 28, 2020 8.795 8.969 8.559 8.586 460,088 -0.30(-3.42%)
Jul 27, 2020 8.870 8.933 8.655 8.890 432,785 +0.02(+0.20%)
Jul 24, 2020 8.966 9.242 8.848 8.872 484,059 -0.11(-1.25%)
Jul 23, 2020 8.892 9.070 8.781 8.985 483,661 -0.02(-0.17%)
Jul 22, 2020 9.076 9.076 8.769 9.000 352,211 -0.25(-2.69%)
Jul 21, 2020 8.500 9.368 8.500 9.249 1,412,798 +1.00(+12.11%)
Jul 20, 2020 8.490 8.650 8.240 8.250 544,600 -0.28(-3.34%)
Jul 17, 2020 8.829 9.042 8.487 8.535 431,840 -0.25(-2.90%)
Jul 16, 2020 8.767 9.004 8.555 8.789 619,935 -0.10(-1.15%)
Jul 15, 2020 8.968 9.002 8.641 8.892 691,914 +0.35(+4.10%)
Jul 14, 2020 7.847 8.556 7.828 8.542 1,112,549 +0.58(+7.26%)
Jul 13, 2020 8.180 8.272 7.875 7.964 1,001,538 -0.11(-1.42%)
Jul 10, 2020 7.544 8.078 7.530 8.078 954,028 +0.48(+6.29%)
Jul 09, 2020 8.346 8.346 7.586 7.601 1,336,111 -0.81(-9.60%)
Jul 08, 2020 8.449 8.648 8.279 8.408 781,515 -0.01(-0.07%)
Jul 07, 2020 8.749 8.749 8.385 8.414 915,054 -0.52(-5.79%)
Jul 06, 2020 9.145 9.314 8.723 8.931 988,127 +0.08(+0.91%)
Jul 02, 2020 9.001 9.244 8.831 8.851 791,569 +0.19(+2.24%)
Jul 01, 2020 9.161 9.403 8.655 8.656 650,189 -0.45(-4.92%)
Jun 30, 2020 8.601 9.198 8.391 9.104 622,928 +0.39(+4.44%)
Jun 29, 2020 8.535 8.837 8.431 8.717 578,434 +0.24(+2.89%)
Jun 26, 2020 8.921 8.921 8.389 8.472 1,143,010 -0.66(-7.18%)
Jun 25, 2020 8.687 9.182 8.537 9.127 888,340 +0.34(+3.87%)
Jun 24, 2020 9.616 9.616 8.673 8.787 1,556,549 -1.16(-11.66%)
Jun 23, 2020 10.25 10.27 9.884 9.946 411,758 +0.02(+0.23%)
Jun 22, 2020 9.759 9.975 9.518 9.923 507,932 +0.10(+0.97%)
Jun 19, 2020 10.73 10.81 9.828 9.828 1,215,447 -0.32(-3.17%)
Jun 18, 2020 9.744 10.35 9.604 10.15 514,271 +0.24(+2.40%)
Jun 17, 2020 10.55 10.55 9.913 9.913 766,984 -0.71(-6.69%)
Jun 16, 2020 11.02 11.03 10.09 10.62 1,327,981 +0.55(+5.48%)
Jun 15, 2020 9.164 10.27 8.931 10.07 1,275,373 +0.06(+0.55%)
Jun 12, 2020 10.36 10.48 9.486 10.02 1,424,520 +0.51(+5.39%)
Jun 11, 2020 10.08 10.67 9.450 9.504 2,660,037 -2.19(-18.71%)
Jun 10, 2020 12.75 12.75 11.69 11.69 2,467,963 -1.32(-10.15%)
Jun 09, 2020 13.05 13.22 12.62 13.01 1,054,709 -1.02(-7.26%)
Jun 08, 2020 13.86 14.03 13.22 14.03 1,512,265 +1.16(+9.05%)
Jun 05, 2020 12.20 13.06 12.20 12.87 1,599,578 +1.69(+15.07%)
Jun 04, 2020 11.03 11.24 10.73 11.18 975,543 +0.02(+0.19%)
Jun 03, 2020 10.82 11.25 10.82 11.16 1,085,182 +0.65(+6.22%)
Jun 02, 2020 10.22 10.52 10.20 10.51 1,205,250 +0.54(+5.38%)
Jun 01, 2020 9.582 10.06 9.340 9.970 613,207 +0.31(+3.21%)
May 29, 2020 9.612 9.758 9.221 9.661 1,222,914 -0.04(-0.43%)
May 28, 2020 10.32 10.32 9.630 9.703 739,431 -0.55(-5.37%)
May 27, 2020 10.34 10.42 9.728 10.25 1,035,013 +0.20(+2.04%)
May 26, 2020 10.10 10.23 9.981 10.05 1,132,050 +0.54(+5.71%)
May 22, 2020 9.450 9.528 9.112 9.506 584,078 -0.10(-1.04%)
May 21, 2020 10.02 10.05 9.468 9.606 1,027,712 -0.28(-2.84%)
May 20, 2020 9.563 9.947 9.509 9.887 1,069,087 +0.69(+7.54%)
May 19, 2020 9.841 9.841 9.194 9.194 1,342,882 -0.54(-5.58%)
May 18, 2020 9.281 9.846 9.281 9.738 2,182,885 +1.34(+16.01%)
May 15, 2020 8.405 8.799 8.291 8.394 734,246 -0.03(-0.33%)
May 14, 2020 8.012 8.590 7.593 8.422 1,142,429 +0.13(+1.57%)
May 13, 2020 9.040 9.040 8.122 8.291 1,847,687 -0.79(-8.73%)
May 12, 2020 9.634 9.657 9.066 9.084 803,464 -0.34(-3.58%)
May 11, 2020 9.616 9.654 9.341 9.422 1,072,613 -0.31(-3.21%)
May 08, 2020 9.400 9.741 9.279 9.734 1,200,513 +0.81(+9.05%)
May 07, 2020 8.987 9.258 8.818 8.927 3,348,088 +0.39(+4.53%)
May 06, 2020 9.045 9.215 8.524 8.540 803,804 -0.46(-5.09%)
May 05, 2020 9.708 9.860 8.951 8.998 1,189,810 +0.01(+0.11%)
May 04, 2020 8.112 9.001 8.059 8.988 654,416 +0.58(+6.88%)
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.