Skip to main content

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

41.66 -0.82 (-1.93%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.57 69.31 67.69 68.10 96,815 -0.20(-0.29%)
Oct 30, 2013 69.52 69.82 67.55 68.30 69,719 -0.87(-1.26%)
Oct 29, 2013 68.67 69.22 68.58 69.17 34,291 +0.99(+1.44%)
Oct 28, 2013 68.21 68.45 67.66 68.19 71,635 +0.02(+0.03%)
Oct 25, 2013 67.83 68.55 67.35 68.17 45,078 +0.61(+0.91%)
Oct 24, 2013 66.89 67.75 66.17 67.55 85,089 +0.79(+1.18%)
Oct 23, 2013 67.50 67.70 66.21 66.77 104,125 -1.88(-2.73%)
Oct 22, 2013 68.49 69.44 68.17 68.64 40,099 +0.76(+1.12%)
Oct 21, 2013 68.02 69.01 67.71 67.89 30,170 -0.60(-0.88%)
Oct 18, 2013 67.79 68.49 67.61 68.49 54,020 +1.35(+2.01%)
Oct 17, 2013 66.62 67.18 66.41 67.14 37,662 +0.41(+0.62%)
Oct 16, 2013 65.89 67.10 65.89 66.72 59,317 +1.70(+2.62%)
Oct 15, 2013 64.99 65.89 64.61 65.02 47,108 -0.49(-0.74%)
Oct 14, 2013 63.99 65.68 63.87 65.51 63,810 +0.85(+1.32%)
Oct 11, 2013 62.86 64.99 62.78 64.66 62,594 +1.33(+2.10%)
Oct 10, 2013 62.17 63.33 62.07 63.33 118,558 +2.15(+3.51%)
Oct 09, 2013 61.63 61.66 60.48 61.19 81,395 -0.44(-0.71%)
Oct 08, 2013 63.03 63.26 61.60 61.62 57,538 -1.41(-2.24%)
Oct 07, 2013 62.80 63.84 62.64 63.03 74,875 -0.95(-1.49%)
Oct 04, 2013 63.07 64.36 62.63 63.99 97,387 +1.08(+1.71%)
Oct 03, 2013 63.53 63.68 62.27 62.91 73,111 -1.01(-1.57%)
Oct 02, 2013 63.13 64.09 62.43 63.91 59,434 +0.27(+0.42%)
Oct 01, 2013 62.75 63.98 62.75 63.64 65,514 -0.13(-0.21%)
Sep 27, 2013 63.56 63.91 63.32 63.78 40,966 -0.34(-0.53%)
Sep 26, 2013 64.21 64.47 63.68 64.12 41,127 +0.10(+0.16%)
Sep 25, 2013 64.30 64.63 63.99 64.02 41,539 +0.07(+0.11%)
Sep 24, 2013 63.91 64.85 63.45 63.95 52,561 +0.07(+0.11%)
Sep 23, 2013 63.99 64.34 63.51 63.87 111,498 -0.67(-1.04%)
Sep 20, 2013 65.62 65.81 64.19 64.55 54,396 -0.94(-1.44%)
Sep 19, 2013 65.94 66.23 65.21 65.49 54,176 -0.21(-0.32%)
Sep 18, 2013 64.31 66.19 63.85 65.70 159,714 +1.39(+2.16%)
Sep 17, 2013 63.52 64.62 63.52 64.31 38,340 +0.70(+1.11%)
Sep 16, 2013 64.50 64.51 63.49 63.60 76,457 -0.07(-0.11%)
Sep 13, 2013 63.69 64.11 63.41 63.68 43,455 +0.06(+0.10%)
Sep 12, 2013 64.13 64.26 63.49 63.61 47,637 -0.61(-0.95%)
Sep 11, 2013 63.20 64.29 62.90 64.23 85,925 +0.93(+1.47%)
Sep 10, 2013 63.39 63.60 62.31 63.29 65,681 +0.05(+0.08%)
Sep 09, 2013 62.05 63.40 62.05 63.24 63,474 +1.35(+2.18%)
Sep 06, 2013 62.43 62.77 61.02 61.89 53,600 +0.05(+0.08%)
Sep 05, 2013 61.63 62.37 61.63 61.84 64,327 +0.41(+0.67%)
Sep 04, 2013 60.46 61.72 60.36 61.43 47,408 +0.76(+1.25%)
Sep 03, 2013 61.16 61.44 60.10 60.67 90,165 +0.72(+1.19%)
Aug 30, 2013 60.52 60.69 59.65 59.96 126,709 -0.24(-0.40%)
Aug 29, 2013 61.31 61.31 59.95 60.19 89,370 -1.24(-2.02%)
Aug 28, 2013 59.69 61.83 59.69 61.44 197,861 +2.04(+3.44%)
Aug 27, 2013 59.07 60.29 59.07 59.40 103,960 -0.79(-1.31%)
Aug 26, 2013 60.70 61.12 59.95 60.18 75,039 -0.22(-0.36%)
Aug 23, 2013 59.87 60.57 59.21 60.40 78,438 +0.90(+1.52%)
Aug 22, 2013 58.40 60.15 58.24 59.50 72,618 +1.53(+2.65%)
Aug 21, 2013 58.37 58.88 57.81 57.97 178,057 -0.63(-1.08%)
Aug 20, 2013 58.19 59.27 57.88 58.60 65,773 +0.59(+1.02%)
Aug 19, 2013 59.55 59.71 57.93 58.01 80,640 -1.91(-3.18%)
Aug 16, 2013 60.11 60.33 59.46 59.91 36,047 -0.38(-0.64%)
Aug 15, 2013 60.37 60.75 59.98 60.30 27,482 -0.68(-1.12%)
Aug 14, 2013 61.41 61.57 60.95 60.98 19,068 -0.48(-0.78%)
Aug 13, 2013 61.30 61.77 60.77 61.46 45,405 +0.18(+0.29%)
Aug 12, 2013 61.14 61.72 60.98 61.28 31,454 -0.65(-1.05%)
Aug 09, 2013 62.10 62.54 61.28 61.94 58,815 -0.30(-0.48%)
Aug 08, 2013 62.31 62.51 61.24 62.24 54,881 +0.64(+1.04%)
Aug 07, 2013 61.62 61.99 61.24 61.59 36,134 -0.55(-0.88%)
Aug 06, 2013 62.75 63.06 61.75 62.14 68,474 -0.77(-1.22%)
Aug 05, 2013 63.02 63.02 62.27 62.91 31,684 -0.20(-0.31%)
Aug 02, 2013 63.36 63.37 62.46 63.11 88,964 -0.62(-0.98%)
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.