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 )

44.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2004 11.16 11.16 11.00 11.00 3,014 -0.10(-0.93%)
Nov 29, 2004 11.11 11.11 11.11 11.11 97 -0.20(-1.73%)
Nov 26, 2004 11.30 11.30 11.30 11.30 97 +0.00(+0.00%)
Nov 24, 2004 11.30 11.30 11.06 11.30 2,333 +0.00(+0.00%)
Nov 23, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Nov 22, 2004 10.95 11.30 10.93 11.30 2,528 +0.26(+2.33%)
Nov 19, 2004 11.29 11.30 11.03 11.05 6,611 +0.04(+0.37%)
Nov 18, 2004 11.11 11.11 11.00 11.00 5,542 -0.10(-0.93%)
Nov 17, 2004 11.26 11.30 11.00 11.11 11,084 -0.10(-0.92%)
Nov 16, 2004 11.11 11.21 10.83 11.21 7,097 +0.06(+0.55%)
Nov 15, 2004 11.08 11.15 11.08 11.15 486 +0.15(+1.40%)
Nov 12, 2004 10.80 10.99 10.79 10.99 7,389 +0.24(+2.20%)
Nov 11, 2004 10.75 10.80 10.75 10.76 2,236 +0.01(+0.09%)
Nov 10, 2004 10.80 10.80 10.75 10.75 11,765 +0.05(+0.48%)
Nov 09, 2004 10.64 10.70 10.64 10.70 3,500 -0.09(-0.86%)
Nov 08, 2004 10.70 10.80 10.70 10.79 11,181 +0.16(+1.55%)
Nov 05, 2004 10.49 10.62 10.49 10.62 13,029 +0.13(+1.27%)
Nov 04, 2004 10.43 10.54 10.43 10.49 13,418 +0.20(+1.90%)
Nov 03, 2004 10.29 10.29 10.28 10.29 1,944 +0.00(+0.00%)
Nov 02, 2004 10.28 10.29 10.28 10.29 8,167 -0.20(-1.86%)
Nov 01, 2004 10.38 10.50 10.38 10.49 11,862 +0.11(+1.09%)
Oct 29, 2004 10.38 10.38 10.38 10.38 680 -0.06(-0.59%)
Oct 28, 2004 10.38 10.48 10.38 10.44 13,320 -0.10(-0.98%)
Oct 27, 2004 10.49 10.54 10.38 10.54 6,320 +0.14(+1.38%)
Oct 26, 2004 10.49 10.56 10.39 10.40 16,626 -0.04(-0.39%)
Oct 25, 2004 10.36 10.44 10.34 10.44 22,460 +0.17(+1.70%)
Oct 22, 2004 10.26 10.26 10.26 10.26 680 +0.00(+0.00%)
Oct 21, 2004 10.28 10.28 10.23 10.26 18,668 -0.02(-0.20%)
Oct 20, 2004 10.28 10.36 10.27 10.28 28,197 +0.28(+2.77%)
Oct 19, 2004 10.28 10.28 9.976 10.01 4,861 -0.17(-1.72%)
Oct 18, 2004 10.19 10.19 10.18 10.18 4,861 +0.21(+2.06%)
Oct 15, 2004 9.976 9.976 9.976 9.976 0 +0.00(+0.00%)
Oct 14, 2004 9.976 9.976 9.976 9.976 777 +0.04(+0.41%)
Oct 13, 2004 10.04 10.06 9.935 9.935 2,041 -0.30(-2.91%)
Oct 12, 2004 10.23 10.23 10.23 10.23 2,430 -0.05(-0.50%)
Oct 11, 2004 9.986 10.28 9.986 10.28 9,917 +0.21(+2.04%)
Oct 08, 2004 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Oct 07, 2004 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Oct 06, 2004 9.925 10.08 9.925 10.08 3,208 +0.10(+1.03%)
Oct 05, 2004 9.770 9.976 9.770 9.976 2,916 +0.21(+2.11%)
Oct 04, 2004 9.770 9.770 9.770 9.770 486 -0.21(-2.06%)
Oct 01, 2004 9.976 9.976 9.976 9.976 972 -0.01(-0.10%)
Sep 30, 2004 9.709 10.18 9.709 9.986 4,764 +0.37(+3.85%)
Sep 29, 2004 9.709 9.709 9.616 9.616 1,069 -0.05(-0.53%)
Sep 28, 2004 9.544 9.781 9.544 9.668 3,111 +0.21(+2.17%)
Sep 27, 2004 9.462 9.462 9.462 9.462 1,944 +0.00(+0.00%)
Sep 24, 2004 9.462 9.462 9.462 9.462 1,458 +0.00(+0.00%)
Sep 23, 2004 9.534 9.544 9.462 9.462 2,333 +0.10(+1.10%)
Sep 22, 2004 9.462 9.462 9.359 9.359 5,445 -0.06(-0.66%)
Sep 21, 2004 9.410 9.421 9.410 9.421 1,361 +0.16(+1.78%)
Sep 20, 2004 9.410 9.544 9.256 9.256 5,347 -0.15(-1.64%)
Sep 17, 2004 9.410 9.431 9.410 9.410 2,916 +0.00(+0.00%)
Sep 16, 2004 9.770 9.770 9.359 9.410 2,722 -0.12(-1.29%)
Sep 15, 2004 9.503 9.544 9.503 9.534 486 +0.12(+1.31%)
Sep 14, 2004 9.359 9.513 9.359 9.410 10,306 +0.15(+1.67%)
Sep 13, 2004 9.256 9.256 9.256 9.256 972 -0.09(-0.99%)
Sep 10, 2004 9.266 9.349 9.266 9.349 2,236 +0.19(+2.02%)
Sep 09, 2004 9.164 9.164 9.164 9.164 0 +0.00(+0.00%)
Sep 08, 2004 9.164 9.164 9.164 9.164 194 +0.01(+0.11%)
Sep 07, 2004 9.256 9.256 8.948 9.153 5,153 -0.10(-1.11%)
Sep 03, 2004 9.256 9.256 9.256 9.256 97 -0.26(-2.70%)
Sep 02, 2004 9.513 9.513 9.513 9.513 1,750 +0.26(+2.78%)
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.