Skip to main content

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

41.71 -0.77 (-1.81%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.750 9.761 9.750 9.750 2,056 -0.10(-1.04%)
Jan 28, 2005 9.852 9.852 9.852 9.852 0 +0.00(+0.00%)
Jan 27, 2005 9.852 9.852 9.852 9.852 97 -0.05(-0.52%)
Jan 26, 2005 9.904 9.904 9.904 9.904 0 +0.00(+0.00%)
Jan 25, 2005 9.914 9.914 9.904 9.904 9,108 -0.05(-0.51%)
Jan 24, 2005 9.955 9.965 9.955 9.955 1,958 +0.09(+0.93%)
Jan 21, 2005 9.791 9.863 9.791 9.863 1,077 +0.12(+1.26%)
Jan 20, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jan 19, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jan 18, 2005 9.710 9.750 9.699 9.740 3,330 -0.16(-1.65%)
Jan 14, 2005 9.904 9.904 9.904 9.904 0 +0.00(+0.00%)
Jan 13, 2005 9.904 9.904 9.904 9.904 0 +0.00(+0.00%)
Jan 12, 2005 9.955 9.955 9.904 9.904 1,077 +0.19(+2.00%)
Jan 11, 2005 9.710 9.710 9.710 9.710 979 +0.00(+0.00%)
Jan 10, 2005 9.710 9.710 9.710 9.710 195 -0.34(-3.35%)
Jan 07, 2005 10.05 10.05 10.05 10.05 1,469 -0.06(-0.61%)
Jan 06, 2005 9.955 10.11 9.955 10.11 3,232 +0.05(+0.51%)
Jan 05, 2005 10.07 10.07 10.06 10.06 1,469 -0.10(-1.01%)
Jan 04, 2005 9.975 10.16 9.975 10.16 1,469 -0.20(-1.97%)
Jan 03, 2005 10.36 10.36 10.36 10.36 1,665 +0.12(+1.20%)
Dec 31, 2004 10.24 10.24 10.24 10.24 97 +0.06(+0.60%)
Dec 30, 2004 10.18 10.18 10.18 10.18 979 +0.00(+0.00%)
Dec 29, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 28, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 27, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 23, 2004 10.18 10.18 10.18 10.18 391 +0.13(+1.32%)
Dec 22, 2004 10.01 10.05 10.01 10.05 4,407 +0.02(+0.20%)
Dec 21, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Dec 20, 2004 10.03 10.03 10.03 10.03 97 +0.02(+0.20%)
Dec 17, 2004 10.01 10.01 10.01 10.01 979 -0.16(-1.61%)
Dec 16, 2004 10.26 10.36 10.17 10.17 3,623 -0.05(-0.50%)
Dec 15, 2004 10.23 10.23 10.22 10.22 293 +0.01(+0.10%)
Dec 14, 2004 10.21 10.21 10.21 10.21 1,371 +0.04(+0.40%)
Dec 13, 2004 10.17 10.17 10.17 10.17 979 -0.04(-0.44%)
Dec 10, 2004 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Dec 09, 2004 10.01 10.21 10.01 10.21 3,232 +0.08(+0.74%)
Dec 08, 2004 10.43 10.43 10.14 10.14 11,459 -0.30(-2.84%)
Dec 07, 2004 10.67 10.87 10.43 10.43 7,835 -0.65(-5.89%)
Dec 06, 2004 10.75 11.09 10.75 11.09 881 +0.27(+2.45%)
Dec 03, 2004 10.82 10.82 10.75 10.82 3,036 +0.00(+0.00%)
Dec 02, 2004 10.82 10.82 10.81 10.82 1,958 +0.00(+0.00%)
Dec 01, 2004 10.82 10.82 10.82 10.82 195 -0.10(-0.93%)
Nov 30, 2004 11.08 11.08 10.92 10.92 3,036 -0.10(-0.93%)
Nov 29, 2004 11.03 11.03 11.03 11.03 97 -0.19(-1.73%)
Nov 26, 2004 11.22 11.22 11.22 11.22 97 +0.00(+0.00%)
Nov 24, 2004 11.22 11.22 10.98 11.22 2,350 +0.00(+0.00%)
Nov 23, 2004 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Nov 22, 2004 10.87 11.22 10.85 11.22 2,546 +0.26(+2.33%)
Nov 19, 2004 11.21 11.22 10.95 10.97 6,660 +0.04(+0.37%)
Nov 18, 2004 11.03 11.03 10.92 10.92 5,582 -0.10(-0.93%)
Nov 17, 2004 11.18 11.22 10.92 11.03 11,165 -0.10(-0.92%)
Nov 16, 2004 11.03 11.13 10.75 11.13 7,149 +0.06(+0.55%)
Nov 15, 2004 11.00 11.07 11.00 11.07 489 +0.15(+1.40%)
Nov 12, 2004 10.72 10.91 10.71 10.91 7,443 +0.23(+2.20%)
Nov 11, 2004 10.67 10.72 10.67 10.68 2,252 +0.01(+0.10%)
Nov 10, 2004 10.72 10.72 10.67 10.67 11,851 +0.05(+0.48%)
Nov 09, 2004 10.57 10.62 10.57 10.62 3,526 -0.09(-0.86%)
Nov 08, 2004 10.62 10.72 10.62 10.71 11,263 +0.16(+1.55%)
Nov 05, 2004 10.41 10.55 10.41 10.55 13,124 +0.13(+1.28%)
Nov 04, 2004 10.35 10.47 10.35 10.41 13,516 +0.19(+1.90%)
Nov 03, 2004 10.22 10.22 10.21 10.22 1,958 +0.00(+0.00%)
Nov 02, 2004 10.21 10.22 10.21 10.22 8,227 -0.19(-1.86%)
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.