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 )

44.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2020 8.695 8.695 8.695 347,707 -0.17(-1.92%)
Dec 30, 2020 8.580 9.002 8.580 8.866 347,707 +0.30(+3.54%)
Dec 29, 2020 8.793 8.810 8.501 8.563 603,465 -0.11(-1.26%)
Dec 28, 2020 8.898 9.072 8.641 8.673 416,658 -0.13(-1.44%)
Dec 24, 2020 8.985 8.985 8.638 8.799 157,678 -0.10(-1.18%)
Dec 23, 2020 8.694 9.140 8.673 8.904 695,255 +0.38(+4.42%)
Dec 22, 2020 8.751 8.840 8.516 8.527 530,503 -0.29(-3.30%)
Dec 21, 2020 8.476 8.948 8.321 8.818 983,942 -0.33(-3.62%)
Dec 18, 2020 9.433 9.519 9.022 9.150 875,607 -0.31(-3.23%)
Dec 17, 2020 9.751 9.751 9.370 9.455 479,961 -0.10(-1.09%)
Dec 16, 2020 9.688 9.751 9.430 9.559 541,617 -0.09(-0.90%)
Dec 15, 2020 9.461 9.715 9.223 9.645 766,308 +0.38(+4.15%)
Dec 14, 2020 10.31 10.31 9.222 9.261 1,336,425 -0.69(-6.98%)
Dec 11, 2020 10.03 10.03 9.702 9.955 398,925 -0.22(-2.19%)
Dec 10, 2020 9.641 10.38 9.584 10.18 1,119,120 +0.58(+5.99%)
Dec 09, 2020 9.734 10.06 9.370 9.603 1,181,942 +0.04(+0.45%)
Dec 08, 2020 9.049 9.721 9.023 9.560 681,131 +0.28(+3.00%)
Dec 07, 2020 9.495 9.545 9.122 9.282 900,277 -0.47(-4.82%)
Dec 04, 2020 9.113 9.752 9.113 9.752 1,610,069 +0.95(+10.82%)
Dec 03, 2020 8.693 9.004 8.587 8.799 385,022 +0.17(+1.93%)
Dec 02, 2020 8.088 8.874 8.015 8.632 702,793 +0.48(+5.94%)
Dec 01, 2020 8.515 8.563 8.120 8.149 689,819 +0.07(+0.85%)
Nov 30, 2020 8.883 8.883 8.046 8.080 1,005,790 -0.96(-10.65%)
Nov 27, 2020 9.174 9.277 8.909 9.043 562,890 -0.21(-2.30%)
Nov 25, 2020 9.531 9.531 9.147 9.256 751,365 -0.43(-4.41%)
Nov 24, 2020 9.334 9.721 9.238 9.683 1,369,302 +0.89(+10.07%)
Nov 23, 2020 7.962 8.815 7.962 8.797 1,741,494 +1.06(+13.75%)
Nov 20, 2020 7.809 7.826 7.650 7.733 221,437 -0.08(-1.04%)
Nov 19, 2020 7.488 7.848 7.319 7.815 438,936 +0.25(+3.27%)
Nov 18, 2020 8.172 8.181 7.568 7.568 686,912 -0.43(-5.42%)
Nov 17, 2020 7.618 8.005 7.454 8.001 707,306 +0.16(+2.04%)
Nov 16, 2020 7.460 7.859 7.363 7.841 1,319,005 +0.87(+12.51%)
Nov 13, 2020 6.588 7.016 6.588 6.969 699,809 +0.48(+7.40%)
Nov 12, 2020 6.685 6.899 6.386 6.489 676,769 -0.46(-6.69%)
Nov 11, 2020 7.238 7.258 6.849 6.954 748,060 -0.11(-1.57%)
Nov 10, 2020 6.870 7.065 6.626 7.065 1,028,863 +0.41(+6.13%)
Nov 09, 2020 6.364 6.915 6.350 6.657 2,288,343 +1.42(+27.03%)
Nov 06, 2020 5.475 5.613 5.202 5.240 720,093 -0.23(-4.20%)
Nov 05, 2020 5.484 5.663 5.469 5.470 722,147 +0.04(+0.65%)
Nov 04, 2020 5.460 5.693 5.182 5.434 772,486 +0.00(+0.02%)
Nov 03, 2020 5.682 5.682 5.357 5.433 1,308,094 -0.08(-1.37%)
Nov 02, 2020 5.288 5.638 5.129 5.509 773,044 +0.35(+6.72%)
Oct 30, 2020 5.062 5.166 4.924 5.162 987,171 +0.04(+0.86%)
Oct 29, 2020 4.759 5.153 4.597 5.118 943,154 +0.27(+5.64%)
Oct 28, 2020 5.058 5.063 4.798 4.845 772,782 -0.41(-7.85%)
Oct 27, 2020 5.406 5.406 5.241 5.258 450,920 -0.13(-2.44%)
Oct 26, 2020 5.600 5.600 5.281 5.389 913,259 -0.41(-7.12%)
Oct 23, 2020 5.898 5.974 5.693 5.802 438,648 -0.05(-0.83%)
Oct 22, 2020 5.447 5.867 5.378 5.851 802,515 +0.43(+7.90%)
Oct 21, 2020 5.599 5.622 5.423 5.423 614,843 -0.23(-4.06%)
Oct 20, 2020 5.544 5.723 5.509 5.652 682,973 +0.15(+2.75%)
Oct 19, 2020 5.795 5.831 5.501 5.501 355,905 -0.24(-4.26%)
Oct 16, 2020 5.970 5.970 5.728 5.746 465,694 -0.26(-4.28%)
Oct 15, 2020 5.640 6.002 5.561 6.002 420,418 +0.15(+2.59%)
Oct 14, 2020 5.861 6.123 5.824 5.851 585,076 +0.01(+0.24%)
Oct 13, 2020 5.981 6.034 5.790 5.837 479,023 -0.16(-2.61%)
Oct 12, 2020 5.915 6.018 5.803 5.993 286,617 +0.04(+0.60%)
Oct 09, 2020 6.229 6.277 5.935 5.957 665,157 -0.18(-2.99%)
Oct 08, 2020 5.839 6.142 5.797 6.141 873,012 +0.43(+7.61%)
Oct 07, 2020 5.657 5.738 5.494 5.706 381,531 +0.16(+2.88%)
Oct 06, 2020 5.885 5.946 5.531 5.547 887,701 -0.17(-3.02%)
Oct 05, 2020 5.501 5.719 5.467 5.719 591,694 +0.33(+6.17%)
Oct 02, 2020 4.971 5.465 4.971 5.387 719,248 +0.10(+1.97%)
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.