Skip to main content

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

41.58 -0.90 (-2.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 71.34 72.28 72.28 72.28 59,761 +1.27(+1.78%)
Dec 30, 2013 72.19 72.39 70.95 71.01 31,505 -1.08(-1.50%)
Dec 27, 2013 71.78 72.27 71.45 72.09 51,836 +0.72(+1.00%)
Dec 26, 2013 70.55 71.55 70.55 71.38 59,992 +1.10(+1.56%)
Dec 24, 2013 69.55 70.45 69.55 70.28 39,035 +0.81(+1.17%)
Dec 23, 2013 70.00 70.40 69.38 69.46 50,088 +0.00(+0.00%)
Dec 20, 2013 69.17 69.79 69.05 69.46 41,106 +0.40(+0.58%)
Dec 19, 2013 68.35 69.11 68.08 69.06 53,303 +0.29(+0.43%)
Dec 18, 2013 67.22 68.89 65.61 68.77 113,008 +2.17(+3.25%)
Dec 17, 2013 67.32 67.44 66.30 66.60 67,469 -0.89(-1.32%)
Dec 16, 2013 66.87 67.95 66.72 67.49 64,844 +1.40(+2.12%)
Dec 13, 2013 66.04 66.43 65.66 66.09 61,620 -0.57(-0.86%)
Dec 12, 2013 66.08 67.24 65.84 66.66 76,573 +0.61(+0.93%)
Dec 11, 2013 68.05 68.05 65.79 66.05 68,990 -1.94(-2.85%)
Dec 10, 2013 68.31 68.67 67.86 67.99 37,406 -0.35(-0.52%)
Dec 09, 2013 68.74 68.92 67.92 68.34 75,682 +0.08(+0.12%)
Dec 06, 2013 69.03 69.26 67.92 68.26 44,296 +0.37(+0.55%)
Dec 05, 2013 68.01 68.49 67.60 67.89 42,193 -0.45(-0.65%)
Dec 04, 2013 68.57 69.07 67.41 68.33 101,208 -0.45(-0.65%)
Dec 03, 2013 68.12 69.19 67.93 68.78 46,612 +0.34(+0.50%)
Dec 02, 2013 68.56 69.28 67.72 68.44 36,188 +0.06(+0.09%)
Nov 29, 2013 68.93 69.58 68.14 68.37 38,336 -0.37(-0.54%)
Nov 27, 2013 69.38 69.88 68.11 68.75 82,149 -1.02(-1.46%)
Nov 26, 2013 69.88 70.56 69.17 69.76 55,019 -0.30(-0.43%)
Nov 25, 2013 71.31 71.31 69.58 70.06 66,886 -1.33(-1.86%)
Nov 22, 2013 70.86 71.40 69.99 71.39 14,180 +0.77(+1.09%)
Nov 21, 2013 69.66 70.89 69.66 70.62 36,664 +1.19(+1.72%)
Nov 20, 2013 70.42 70.78 69.02 69.43 53,640 -0.43(-0.61%)
Nov 19, 2013 69.70 70.38 68.86 69.86 28,767 +0.06(+0.09%)
Nov 18, 2013 71.61 71.61 69.37 69.79 48,750 -1.13(-1.59%)
Nov 15, 2013 70.36 70.92 70.02 70.92 40,651 +0.87(+1.24%)
Nov 14, 2013 69.32 70.12 69.01 70.05 47,957 +1.99(+2.93%)
Nov 12, 2013 69.08 69.19 67.66 68.06 36,239 -1.32(-1.90%)
Nov 11, 2013 68.78 69.66 68.78 69.38 36,740 +0.43(+0.62%)
Nov 08, 2013 66.91 69.04 66.91 68.95 54,862 +1.98(+2.96%)
Nov 07, 2013 69.48 69.48 66.59 66.97 71,846 -1.91(-2.77%)
Nov 06, 2013 69.15 69.88 68.55 68.88 49,437 +0.48(+0.70%)
Nov 05, 2013 68.72 69.19 68.31 68.40 22,793 -0.97(-1.41%)
Nov 04, 2013 68.19 69.46 67.95 69.38 51,219 +1.80(+2.67%)
Nov 01, 2013 68.02 68.02 65.97 67.58 64,523 -0.53(-0.78%)
Oct 31, 2013 68.57 69.31 67.69 68.10 96,815 -0.20(-0.29%)
Oct 30, 2013 69.52 69.82 67.55 68.30 69,719 -0.87(-1.26%)
Oct 29, 2013 68.67 69.22 68.58 69.17 34,291 +0.99(+1.44%)
Oct 28, 2013 68.21 68.45 67.66 68.19 71,635 +0.02(+0.03%)
Oct 25, 2013 67.83 68.55 67.35 68.17 45,078 +0.61(+0.91%)
Oct 24, 2013 66.89 67.75 66.17 67.55 85,089 +0.79(+1.18%)
Oct 23, 2013 67.50 67.70 66.21 66.77 104,125 -1.88(-2.73%)
Oct 22, 2013 68.49 69.44 68.17 68.64 40,099 +0.76(+1.12%)
Oct 21, 2013 68.02 69.01 67.71 67.89 30,170 -0.60(-0.88%)
Oct 18, 2013 67.79 68.49 67.61 68.49 54,020 +1.35(+2.01%)
Oct 17, 2013 66.62 67.18 66.41 67.14 37,662 +0.41(+0.62%)
Oct 16, 2013 65.89 67.10 65.89 66.72 59,317 +1.70(+2.62%)
Oct 15, 2013 64.99 65.89 64.61 65.02 47,108 -0.49(-0.74%)
Oct 14, 2013 63.99 65.68 63.87 65.51 63,810 +0.85(+1.32%)
Oct 11, 2013 62.86 64.99 62.78 64.66 62,594 +1.33(+2.10%)
Oct 10, 2013 62.17 63.33 62.07 63.33 118,558 +2.15(+3.51%)
Oct 09, 2013 61.63 61.66 60.48 61.19 81,395 -0.44(-0.71%)
Oct 08, 2013 63.03 63.26 61.60 61.62 57,538 -1.41(-2.24%)
Oct 07, 2013 62.80 63.84 62.64 63.03 74,875 -0.95(-1.49%)
Oct 04, 2013 63.07 64.36 62.63 63.99 97,387 +1.08(+1.71%)
Oct 03, 2013 63.53 63.68 62.27 62.91 73,111 -1.01(-1.57%)
Oct 02, 2013 63.13 64.09 62.43 63.91 59,434 +0.27(+0.42%)
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.