Skip to main content

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

41.55 -0.93 (-2.19%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 37.62 37.79 36.74 37.64 49,806 +0.20(+0.53%)
Oct 30, 2023 37.33 37.94 36.70 37.44 73,738 +0.30(+0.80%)
Oct 27, 2023 38.91 39.18 36.91 37.15 241,861 -1.87(-4.78%)
Oct 26, 2023 38.98 39.36 38.31 39.01 58,502 -0.62(-1.57%)
Oct 25, 2023 40.03 40.24 39.29 39.63 42,661 -0.24(-0.59%)
Oct 24, 2023 41.16 41.22 39.87 39.87 68,577 -1.14(-2.77%)
Oct 23, 2023 41.77 41.77 40.64 41.01 57,928 -1.45(-3.42%)
Oct 20, 2023 43.45 43.93 42.11 42.46 45,321 -1.50(-3.40%)
Oct 19, 2023 43.75 44.56 43.03 43.96 64,682 -0.10(-0.23%)
Oct 18, 2023 43.63 44.35 43.46 44.06 92,840 +0.78(+1.80%)
Oct 17, 2023 42.22 43.42 42.22 43.28 43,326 +0.85(+2.00%)
Oct 16, 2023 42.51 42.57 41.68 42.43 59,463 +0.65(+1.56%)
Oct 13, 2023 41.27 42.22 41.13 41.78 216,310 +1.71(+4.26%)
Oct 12, 2023 40.74 40.83 39.75 40.07 78,854 -0.04(-0.10%)
Oct 11, 2023 40.10 40.12 39.08 40.11 60,565 -0.94(-2.28%)
Oct 10, 2023 41.05 41.60 40.58 41.05 63,805 +0.01(+0.02%)
Oct 09, 2023 40.62 41.29 40.04 41.04 182,566 +2.66(+6.94%)
Oct 06, 2023 37.99 38.99 37.15 38.37 76,078 +0.39(+1.04%)
Oct 05, 2023 37.44 38.62 37.37 37.98 69,020 -0.44(-1.15%)
Oct 04, 2023 39.93 39.95 37.72 38.42 116,775 -2.56(-6.26%)
Oct 03, 2023 40.60 41.11 40.35 40.98 57,372 -0.18(-0.44%)
Oct 02, 2023 42.66 43.02 40.57 41.16 71,019 -1.69(-3.94%)
Sep 29, 2023 44.65 44.81 42.57 42.85 82,725 -1.73(-3.88%)
Sep 28, 2023 44.21 45.15 43.99 44.58 35,993 +0.04(+0.09%)
Sep 27, 2023 43.42 44.83 43.42 44.54 73,808 +2.09(+4.93%)
Sep 26, 2023 42.20 42.91 42.11 42.45 26,040 -0.48(-1.13%)
Sep 25, 2023 41.77 43.00 42.72 42.93 63,762 +1.07(+2.55%)
Sep 22, 2023 42.41 42.96 41.87 41.87 65,339 +0.11(+0.26%)
Sep 21, 2023 43.38 43.63 41.71 41.76 56,572 -1.29(-3.00%)
Sep 20, 2023 43.45 44.37 42.99 43.05 200,231 -0.75(-1.71%)
Sep 19, 2023 45.31 45.40 43.36 43.80 50,180 -0.80(-1.79%)
Sep 18, 2023 44.68 45.08 44.09 44.60 42,951 +0.54(+1.23%)
Sep 15, 2023 44.83 45.28 43.99 44.06 51,012 -1.16(-2.58%)
Sep 14, 2023 45.03 45.43 45.02 45.22 51,857 +1.06(+2.39%)
Sep 13, 2023 45.01 45.18 43.85 44.16 52,038 -0.77(-1.71%)
Sep 12, 2023 43.88 44.97 43.71 44.93 57,431 +2.00(+4.67%)
Sep 11, 2023 44.53 44.95 42.59 42.93 52,459 -1.15(-2.62%)
Sep 08, 2023 43.87 44.69 43.85 44.09 56,270 +0.81(+1.87%)
Sep 07, 2023 43.46 43.91 43.13 43.28 39,252 -0.16(-0.36%)
Sep 06, 2023 43.16 43.80 42.78 43.43 54,018 +0.06(+0.14%)
Sep 05, 2023 43.42 44.21 43.31 43.38 89,834 +0.53(+1.24%)
Sep 01, 2023 42.05 42.97 42.05 42.84 75,811 +1.64(+3.98%)
Aug 31, 2023 41.45 41.45 40.69 41.20 39,314 +0.09(+0.21%)
Aug 30, 2023 41.07 41.29 40.85 41.12 45,054 +0.30(+0.73%)
Aug 29, 2023 40.83 40.84 40.07 40.82 52,881 +0.29(+0.71%)
Aug 28, 2023 40.21 41.13 40.17 40.53 42,421 +0.55(+1.38%)
Aug 25, 2023 39.67 40.40 39.14 39.98 91,674 +0.66(+1.69%)
Aug 24, 2023 39.13 40.12 39.13 39.32 30,771 -0.57(-1.42%)
Aug 23, 2023 39.33 39.88 38.49 39.88 49,930 -0.13(-0.32%)
Aug 22, 2023 40.79 41.04 40.01 40.01 31,729 -0.69(-1.70%)
Aug 21, 2023 41.59 41.86 40.18 40.70 50,153 -0.43(-1.05%)
Aug 18, 2023 39.88 41.28 39.75 41.13 47,817 +0.70(+1.73%)
Aug 17, 2023 40.41 41.49 40.41 40.43 83,946 +0.88(+2.22%)
Aug 16, 2023 40.19 41.00 39.46 39.56 129,997 -0.80(-1.99%)
Aug 15, 2023 41.37 41.42 40.09 40.36 68,512 -1.69(-4.03%)
Aug 14, 2023 42.07 42.22 41.50 42.05 44,260 -0.29(-0.68%)
Aug 11, 2023 41.03 42.44 41.03 42.34 55,045 +1.23(+3.00%)
Aug 10, 2023 41.22 42.05 40.64 41.11 97,768 +0.04(+0.10%)
Aug 09, 2023 40.75 41.86 40.51 41.07 100,338 +0.94(+2.34%)
Aug 08, 2023 38.51 40.13 37.90 40.13 72,451 +0.39(+0.99%)
Aug 07, 2023 40.05 40.25 39.59 39.73 43,139 +0.11(+0.27%)
Aug 04, 2023 40.15 40.87 39.60 39.62 91,563 +0.06(+0.15%)
Aug 03, 2023 38.89 40.23 38.68 39.57 63,344 +0.79(+2.04%)
Aug 02, 2023 39.41 39.70 38.16 38.78 81,526 -1.11(-2.77%)
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.