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 )

46.93 -0.93 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 30, 2005 10.03 10.03 10.03 10.03 291 -0.31(-2.99%)
Mar 29, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 28, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 24, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 23, 2005 10.34 10.34 10.34 10.34 972 -0.10(-0.98%)
Mar 22, 2005 10.45 10.48 10.44 10.44 10,792 -0.05(-0.49%)
Mar 21, 2005 10.64 10.64 10.49 10.49 13,515 -0.22(-2.02%)
Mar 18, 2005 10.70 10.71 10.70 10.71 194 -0.09(-0.86%)
Mar 17, 2005 10.79 10.80 10.70 10.80 11,473 +0.08(+0.77%)
Mar 16, 2005 10.64 10.72 10.64 10.72 3,403 +0.01(+0.10%)
Mar 15, 2005 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Mar 14, 2005 10.80 10.80 10.71 10.71 12,154 -0.04(-0.38%)
Mar 11, 2005 10.76 10.76 10.75 10.75 2,430 +0.00(+0.00%)
Mar 10, 2005 10.76 10.76 10.75 10.75 9,237 -0.06(-0.57%)
Mar 09, 2005 10.87 10.88 10.80 10.81 2,722 +0.01(+0.10%)
Mar 08, 2005 10.55 10.80 10.55 10.80 2,236 +0.17(+1.65%)
Mar 07, 2005 10.63 10.63 10.54 10.62 6,320 +0.11(+1.08%)
Mar 04, 2005 10.52 10.52 10.51 10.51 6,806 +0.23(+2.20%)
Mar 03, 2005 10.40 10.40 10.28 10.28 14,584 -0.23(-2.15%)
Mar 02, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Mar 01, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Feb 28, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Feb 25, 2005 10.50 10.51 10.50 10.51 5,056 +0.36(+3.55%)
Feb 24, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 23, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 22, 2005 10.13 10.15 10.13 10.15 2,528 +0.12(+1.23%)
Feb 18, 2005 10.03 10.03 10.03 10.03 2,333 +0.00(+0.00%)
Feb 17, 2005 10.03 10.03 10.03 10.03 2,430 +0.05(+0.52%)
Feb 16, 2005 9.976 9.976 9.976 9.976 2,430 -0.02(-0.21%)
Feb 15, 2005 9.997 9.997 9.997 9.997 486 +0.05(+0.52%)
Feb 14, 2005 9.894 9.945 9.873 9.945 3,014 +0.10(+1.04%)
Feb 11, 2005 9.791 9.914 9.791 9.842 10,209 +0.07(+0.74%)
Feb 10, 2005 9.513 9.770 9.513 9.770 6,709 +0.29(+3.04%)
Feb 09, 2005 9.462 9.482 9.462 9.482 1,069 +0.02(+0.22%)
Feb 08, 2005 9.462 9.462 9.452 9.462 3,597 -0.19(-1.92%)
Feb 07, 2005 9.647 9.647 9.647 9.647 291 +0.00(+0.00%)
Feb 04, 2005 9.616 9.647 9.616 9.647 1,458 +0.03(+0.32%)
Feb 03, 2005 9.770 9.770 9.616 9.616 3,694 -0.21(-2.09%)
Feb 02, 2005 9.822 9.822 9.822 9.822 0 +0.00(+0.00%)
Feb 01, 2005 9.822 9.822 9.822 9.822 0 +0.00(+0.00%)
Jan 31, 2005 9.822 9.832 9.822 9.822 2,041 -0.10(-1.04%)
Jan 28, 2005 9.925 9.925 9.925 9.925 0 +0.00(+0.00%)
Jan 27, 2005 9.925 9.925 9.925 9.925 97 -0.05(-0.52%)
Jan 26, 2005 9.976 9.976 9.976 9.976 0 +0.00(+0.00%)
Jan 25, 2005 9.986 9.986 9.976 9.976 9,042 -0.05(-0.51%)
Jan 24, 2005 10.03 10.04 10.03 10.03 1,944 +0.09(+0.93%)
Jan 21, 2005 9.863 9.935 9.863 9.935 1,069 +0.12(+1.26%)
Jan 20, 2005 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
Jan 19, 2005 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
Jan 18, 2005 9.781 9.822 9.770 9.812 3,305 -0.16(-1.65%)
Jan 14, 2005 9.976 9.976 9.976 9.976 0 +0.00(+0.00%)
Jan 13, 2005 9.976 9.976 9.976 9.976 0 +0.00(+0.00%)
Jan 12, 2005 10.03 10.03 9.976 9.976 1,069 +0.20(+2.00%)
Jan 11, 2005 9.781 9.781 9.781 9.781 972 +0.00(+0.00%)
Jan 10, 2005 9.781 9.781 9.781 9.781 194 -0.34(-3.35%)
Jan 07, 2005 10.12 10.12 10.12 10.12 1,458 -0.06(-0.61%)
Jan 06, 2005 10.03 10.18 10.03 10.18 3,208 +0.05(+0.51%)
Jan 05, 2005 10.14 10.14 10.13 10.13 1,458 -0.10(-1.00%)
Jan 04, 2005 10.05 10.23 10.05 10.23 1,458 -0.21(-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.