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 -0.09 (-0.20%)
Official Closing 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 (%)
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%)
Sep 01, 2004 9.513 9.513 9.256 9.256 583 -0.12(-1.32%)
Aug 31, 2004 9.184 9.380 9.184 9.380 2,819 +0.38(+4.23%)
Aug 30, 2004 9.359 9.359 8.999 8.999 1,652 -0.46(-4.89%)
Aug 27, 2004 9.462 9.462 9.462 9.462 0 +0.00(+0.00%)
Aug 26, 2004 9.462 9.462 9.462 9.462 97 +0.15(+1.66%)
Aug 25, 2004 9.462 9.513 9.308 9.308 5,056 -0.14(-1.52%)
Aug 24, 2004 9.050 9.452 9.050 9.452 1,750 +0.01(+0.11%)
Aug 23, 2004 9.153 9.441 9.153 9.441 4,764 +0.16(+1.77%)
Aug 20, 2004 9.277 9.277 9.277 9.277 291 +0.10(+1.12%)
Aug 19, 2004 8.937 9.174 8.937 9.174 4,083 +0.33(+3.72%)
Aug 18, 2004 8.845 8.845 8.845 8.845 97 +0.14(+1.65%)
Aug 17, 2004 8.588 8.742 8.588 8.701 3,403 +0.11(+1.32%)
Aug 16, 2004 8.732 8.732 8.588 8.588 2,236 -0.11(-1.30%)
Aug 13, 2004 8.433 8.701 8.433 8.701 1,069 +0.27(+3.17%)
Aug 12, 2004 8.433 8.433 8.433 8.433 0 +0.00(+0.00%)
Aug 11, 2004 7.981 8.433 7.981 8.433 875 -0.41(-4.65%)
Aug 10, 2004 8.845 8.845 8.845 8.845 972 +0.00(+0.00%)
Aug 09, 2004 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Aug 06, 2004 9.184 9.184 8.845 8.845 1,069 +0.19(+2.14%)
Aug 05, 2004 8.660 8.660 8.660 8.660 4,764 +0.31(+3.69%)
Aug 04, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 03, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 02, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 30, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 29, 2004 8.351 8.351 8.351 8.351 4,861 -0.02(-0.25%)
Jul 28, 2004 8.372 8.372 8.372 8.372 0 +0.00(+0.00%)
Jul 27, 2004 8.331 8.372 8.320 8.372 7,875 +0.30(+3.69%)
Jul 26, 2004 8.073 8.073 8.073 8.073 583 -0.15(-1.88%)
Jul 23, 2004 8.228 8.228 8.228 8.228 486 -0.01(-0.12%)
Jul 22, 2004 8.238 8.238 8.238 8.238 486 -0.04(-0.50%)
Jul 21, 2004 8.279 8.279 8.279 8.279 0 +0.00(+0.00%)
Jul 20, 2004 8.279 8.279 8.279 8.279 777 +0.05(+0.62%)
Jul 19, 2004 8.639 8.639 7.981 8.228 14,973 -0.46(-5.33%)
Jul 16, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 15, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 14, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 13, 2004 8.701 8.701 8.691 8.691 1,458 +0.00(+0.00%)
Jul 12, 2004 8.701 8.701 8.691 8.691 1,944 -0.01(-0.12%)
Jul 09, 2004 8.701 8.701 8.701 8.701 0 +0.00(+0.00%)
Jul 08, 2004 8.526 8.701 8.526 8.701 3,500 +0.29(+3.42%)
Jul 07, 2004 8.413 8.413 8.413 8.413 1,944 -0.06(-0.73%)
Jul 06, 2004 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Jul 02, 2004 8.300 8.475 8.300 8.475 388 +0.25(+3.00%)
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.