Skip to main content

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

39.07 -0.17 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.790 9.800 9.790 9.790 2,048 -0.10(-1.04%)
Jan 28, 2005 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 27, 2005 9.892 9.892 9.892 9.892 97 -0.05(-0.52%)
Jan 26, 2005 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Jan 25, 2005 9.954 9.954 9.944 9.944 9,072 -0.05(-0.51%)
Jan 24, 2005 9.995 10.01 9.995 9.995 1,950 +0.09(+0.93%)
Jan 21, 2005 9.831 9.903 9.831 9.903 1,073 +0.12(+1.26%)
Jan 20, 2005 9.780 9.780 9.780 9.780 0 +0.00(+0.00%)
Jan 19, 2005 9.780 9.780 9.780 9.780 0 +0.00(+0.00%)
Jan 18, 2005 9.749 9.790 9.739 9.780 3,316 -0.16(-1.65%)
Jan 14, 2005 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Jan 13, 2005 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Jan 12, 2005 9.995 9.995 9.944 9.944 1,073 +0.19(+2.00%)
Jan 11, 2005 9.749 9.749 9.749 9.749 975 +0.00(+0.00%)
Jan 10, 2005 9.749 9.749 9.749 9.749 195 -0.34(-3.35%)
Jan 07, 2005 10.09 10.09 10.09 10.09 1,463 -0.06(-0.61%)
Jan 06, 2005 9.995 10.15 9.995 10.15 3,219 +0.05(+0.51%)
Jan 05, 2005 10.11 10.11 10.10 10.10 1,463 -0.10(-1.00%)
Jan 04, 2005 10.02 10.20 10.02 10.20 1,463 -0.21(-1.97%)
Jan 03, 2005 10.40 10.40 10.40 10.40 1,658 +0.12(+1.20%)
Dec 31, 2004 10.28 10.28 10.28 10.28 97 +0.06(+0.60%)
Dec 30, 2004 10.22 10.22 10.22 10.22 975 +0.00(+0.00%)
Dec 29, 2004 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 28, 2004 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 27, 2004 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 23, 2004 10.22 10.22 10.22 10.22 390 +0.13(+1.32%)
Dec 22, 2004 10.05 10.09 10.05 10.09 4,389 +0.02(+0.20%)
Dec 21, 2004 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Dec 20, 2004 10.07 10.07 10.07 10.07 97 +0.02(+0.20%)
Dec 17, 2004 10.05 10.05 10.05 10.05 975 -0.16(-1.61%)
Dec 16, 2004 10.30 10.40 10.21 10.21 3,609 -0.05(-0.50%)
Dec 15, 2004 10.27 10.27 10.26 10.26 292 +0.01(+0.10%)
Dec 14, 2004 10.25 10.25 10.25 10.25 1,365 +0.04(+0.40%)
Dec 13, 2004 10.21 10.21 10.21 10.21 975 -0.05(-0.44%)
Dec 10, 2004 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Dec 09, 2004 10.05 10.26 10.05 10.26 3,219 +0.08(+0.75%)
Dec 08, 2004 10.48 10.48 10.18 10.18 11,413 -0.30(-2.84%)
Dec 07, 2004 10.71 10.92 10.48 10.48 7,803 -0.66(-5.89%)
Dec 06, 2004 10.79 11.13 10.79 11.13 877 +0.27(+2.45%)
Dec 03, 2004 10.87 10.87 10.79 10.87 3,024 +0.00(+0.00%)
Dec 02, 2004 10.87 10.87 10.86 10.87 1,950 +0.00(+0.00%)
Dec 01, 2004 10.87 10.87 10.87 10.87 195 -0.10(-0.93%)
Nov 30, 2004 11.12 11.12 10.97 10.97 3,024 -0.10(-0.93%)
Nov 29, 2004 11.07 11.07 11.07 11.07 97 -0.19(-1.73%)
Nov 26, 2004 11.27 11.27 11.27 11.27 97 +0.00(+0.00%)
Nov 24, 2004 11.27 11.27 11.02 11.27 2,341 +0.00(+0.00%)
Nov 23, 2004 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Nov 22, 2004 10.92 11.27 10.90 11.27 2,536 +0.26(+2.33%)
Nov 19, 2004 11.26 11.27 10.99 11.01 6,633 +0.04(+0.37%)
Nov 18, 2004 11.07 11.07 10.97 10.97 5,560 -0.10(-0.93%)
Nov 17, 2004 11.22 11.27 10.97 11.07 11,120 -0.10(-0.92%)
Nov 16, 2004 11.07 11.17 10.79 11.17 7,121 +0.06(+0.55%)
Nov 15, 2004 11.04 11.11 11.04 11.11 487 +0.15(+1.40%)
Nov 12, 2004 10.76 10.96 10.75 10.96 7,413 +0.24(+2.20%)
Nov 11, 2004 10.71 10.76 10.71 10.72 2,243 +0.01(+0.10%)
Nov 10, 2004 10.76 10.76 10.71 10.71 11,803 +0.05(+0.48%)
Nov 09, 2004 10.61 10.66 10.61 10.66 3,511 -0.09(-0.86%)
Nov 08, 2004 10.66 10.76 10.66 10.75 11,218 +0.16(+1.55%)
Nov 05, 2004 10.46 10.59 10.46 10.59 13,071 +0.13(+1.27%)
Nov 04, 2004 10.39 10.51 10.39 10.46 13,461 +0.19(+1.90%)
Nov 03, 2004 10.26 10.26 10.25 10.26 1,950 +0.00(+0.00%)
Nov 02, 2004 10.25 10.26 10.25 10.26 8,194 -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.