Skip to main content

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

41.59 -0.89 (-2.10%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.25 35.42 34.32 34.58 254,599 -0.04(-0.13%)
Mar 28, 2019 34.04 34.67 34.00 34.62 150,741 +0.28(+0.81%)
Mar 27, 2019 34.84 35.03 33.82 34.35 169,229 -0.46(-1.31%)
Mar 26, 2019 34.52 35.26 34.43 34.80 168,752 +0.95(+2.80%)
Mar 25, 2019 33.65 33.96 33.19 33.85 265,562 +0.01(+0.03%)
Mar 22, 2019 35.26 35.27 33.63 33.84 206,906 -2.02(-5.63%)
Mar 21, 2019 35.04 35.96 35.03 35.86 93,645 +0.54(+1.52%)
Mar 20, 2019 34.59 35.96 34.43 35.33 124,734 +0.68(+1.96%)
Mar 19, 2019 35.27 35.61 34.40 34.65 99,889 -0.26(-0.73%)
Mar 18, 2019 33.99 35.03 33.99 34.90 73,322 +0.98(+2.88%)
Mar 15, 2019 33.78 34.12 33.69 33.93 36,865 -0.07(-0.20%)
Mar 14, 2019 34.03 34.36 33.94 33.99 42,194 +0.04(+0.13%)
Mar 13, 2019 33.67 34.00 33.44 33.95 70,227 +0.72(+2.17%)
Mar 12, 2019 32.98 33.57 32.96 33.23 74,334 +0.45(+1.39%)
Mar 11, 2019 32.19 32.87 32.19 32.77 65,816 +1.02(+3.21%)
Mar 08, 2019 32.04 32.04 31.15 31.75 101,221 -1.28(-3.86%)
Mar 07, 2019 33.47 33.47 32.73 33.03 59,931 -0.37(-1.10%)
Mar 06, 2019 33.88 33.94 33.04 33.39 54,463 -0.93(-2.71%)
Mar 05, 2019 34.71 34.71 33.88 34.33 67,530 -0.23(-0.67%)
Mar 04, 2019 34.66 34.84 33.53 34.56 88,064 +0.17(+0.48%)
Mar 01, 2019 33.44 34.39 33.44 34.39 61,021 +1.24(+3.75%)
Feb 28, 2019 33.82 33.90 32.80 33.15 64,140 -0.72(-2.13%)
Feb 27, 2019 33.89 34.46 33.51 33.87 48,333 +0.32(+0.96%)
Feb 26, 2019 33.86 34.15 33.54 33.55 25,393 -0.32(-0.95%)
Feb 25, 2019 33.55 34.12 33.55 33.87 70,989 +0.06(+0.16%)
Feb 22, 2019 34.18 34.30 33.54 33.82 80,039 +0.23(+0.69%)
Feb 21, 2019 34.55 34.56 33.38 33.58 93,714 -1.14(-3.29%)
Feb 20, 2019 34.37 35.08 34.33 34.73 57,686 +0.22(+0.64%)
Feb 19, 2019 33.95 34.75 33.87 34.50 104,575 +0.28(+0.81%)
Feb 15, 2019 33.70 34.26 33.70 34.23 165,307 +1.08(+3.25%)
Feb 14, 2019 32.63 33.59 32.61 33.15 72,056 +0.26(+0.78%)
Feb 13, 2019 32.36 33.39 32.36 32.90 92,279 +0.82(+2.56%)
Feb 12, 2019 32.10 32.45 31.81 32.07 109,494 +0.80(+2.55%)
Feb 11, 2019 30.57 31.35 30.57 31.28 89,634 +0.31(+1.00%)
Feb 08, 2019 31.13 31.20 29.93 30.96 100,500 -0.28(-0.89%)
Feb 07, 2019 32.24 32.53 30.69 31.24 96,739 -1.46(-4.48%)
Feb 06, 2019 32.87 33.09 32.71 32.71 58,303 -0.49(-1.47%)
Feb 05, 2019 33.17 33.42 32.93 33.19 85,283 -0.07(-0.20%)
Feb 04, 2019 32.71 33.26 32.17 33.26 91,711 +0.18(+0.54%)
Feb 01, 2019 32.55 33.44 32.48 33.08 101,672 +1.08(+3.36%)
Jan 31, 2019 31.94 32.31 31.51 32.01 92,487 +0.31(+0.98%)
Jan 30, 2019 31.29 31.85 30.84 31.70 69,472 +0.93(+3.03%)
Jan 29, 2019 30.96 31.18 30.73 30.77 120,292 +0.16(+0.51%)
Jan 28, 2019 30.12 30.61 29.90 30.61 87,282 -0.59(-1.88%)
Jan 25, 2019 30.88 31.57 30.88 31.20 93,920 +0.74(+2.44%)
Jan 24, 2019 29.96 30.95 29.72 30.45 77,576 +0.39(+1.29%)
Jan 23, 2019 31.04 31.08 29.61 30.07 71,669 -0.67(-2.17%)
Jan 22, 2019 31.61 31.62 30.60 30.73 135,497 -1.48(-4.58%)
Jan 18, 2019 31.81 32.26 31.40 32.21 209,743 +1.20(+3.86%)
Jan 17, 2019 29.97 31.29 29.93 31.01 105,869 +0.49(+1.60%)
Jan 16, 2019 30.48 30.98 30.37 30.52 109,490 -0.02(-0.07%)
Jan 15, 2019 30.71 31.08 30.32 30.54 100,847 +0.14(+0.47%)
Jan 14, 2019 29.82 30.55 29.70 30.40 177,253 -0.01(-0.04%)
Jan 11, 2019 30.42 30.63 29.96 30.41 89,503 -0.45(-1.47%)
Jan 10, 2019 30.25 30.89 29.87 30.86 114,577 +0.19(+0.61%)
Jan 09, 2019 30.48 30.89 29.94 30.68 175,592 +0.85(+2.86%)
Jan 08, 2019 30.13 30.22 29.40 29.82 136,034 +0.54(+1.86%)
Jan 07, 2019 28.82 29.66 28.07 29.28 235,811 +0.92(+3.25%)
Jan 04, 2019 27.27 28.46 27.15 28.36 282,933 +1.92(+7.26%)
Jan 03, 2019 27.16 27.25 25.86 26.44 185,046 -0.50(-1.85%)
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.