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 -0.09 (-0.20%)
Official Closing 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 (%)
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%)
Oct 01, 2020 5.503 5.538 5.221 5.283 1,320,113 -0.33(-5.96%)
Sep 30, 2020 5.727 5.843 5.561 5.618 1,050,863 -0.04(-0.67%)
Sep 29, 2020 5.924 5.953 5.531 5.656 765,826 -0.32(-5.42%)
Sep 28, 2020 5.897 6.090 5.889 5.980 1,067,209 +0.27(+4.79%)
Sep 25, 2020 5.626 5.781 5.530 5.706 654,169 -0.00(-0.02%)
Sep 24, 2020 5.682 5.903 5.465 5.708 878,607 +0.02(+0.33%)
Sep 23, 2020 6.315 6.344 5.689 5.689 1,022,102 -0.57(-9.12%)
Sep 22, 2020 6.423 6.582 6.241 6.259 458,100 -0.13(-2.00%)
Sep 21, 2020 6.526 6.526 6.168 6.387 850,324 -0.43(-6.35%)
Sep 18, 2020 6.996 6.996 6.695 6.820 488,132 -0.17(-2.39%)
Sep 17, 2020 6.740 6.987 6.617 6.987 732,540 +0.02(+0.27%)
Sep 16, 2020 6.595 7.135 6.477 6.968 1,116,378 +0.52(+8.01%)
Sep 15, 2020 6.668 6.750 6.421 6.451 378,888 -0.10(-1.57%)
Sep 14, 2020 6.503 6.655 6.401 6.554 379,016 +0.09(+1.45%)
Sep 11, 2020 6.473 6.537 6.351 6.461 695,011 +0.02(+0.35%)
Sep 10, 2020 6.916 6.994 6.426 6.438 813,419 -0.49(-7.05%)
Sep 09, 2020 7.027 7.082 6.898 6.926 371,886 +0.07(+1.04%)
Sep 08, 2020 7.060 7.130 6.705 6.855 1,031,985 -0.57(-7.67%)
Sep 04, 2020 7.574 7.681 7.247 7.425 663,381 -0.05(-0.70%)
Sep 03, 2020 7.547 7.841 7.381 7.477 785,345 -0.13(-1.74%)
Sep 02, 2020 7.644 7.747 7.512 7.609 410,937 -0.07(-0.88%)
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.