Skip to main content

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

41.72 -0.76 (-1.79%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.36 25.36 24.84 25.32 44,755 -0.17(-0.66%)
Oct 30, 2019 26.69 26.69 25.34 25.49 108,939 -1.15(-4.33%)
Oct 29, 2019 26.09 27.04 25.94 26.64 125,996 +0.27(+1.03%)
Oct 28, 2019 26.89 27.14 26.34 26.37 82,665 -0.34(-1.27%)
Oct 25, 2019 26.33 26.84 26.30 26.71 78,732 +0.36(+1.37%)
Oct 24, 2019 26.85 26.85 26.06 26.35 58,762 -0.19(-0.72%)
Oct 23, 2019 26.02 26.60 25.82 26.54 94,233 +0.40(+1.51%)
Oct 22, 2019 25.72 26.69 25.51 26.15 161,723 +0.62(+2.44%)
Oct 21, 2019 24.67 25.52 24.67 25.52 94,904 +0.93(+3.77%)
Oct 18, 2019 24.82 25.11 24.60 24.60 72,540 -0.26(-1.05%)
Oct 17, 2019 24.94 25.21 24.72 24.86 99,197 +0.02(+0.09%)
Oct 16, 2019 25.34 25.71 24.84 24.84 96,303 -0.70(-2.74%)
Oct 15, 2019 25.36 26.04 25.21 25.54 96,599 +0.18(+0.71%)
Oct 14, 2019 25.03 25.49 24.81 25.36 85,108 -0.07(-0.27%)
Oct 11, 2019 25.28 25.84 25.20 25.42 119,603 +0.69(+2.79%)
Oct 10, 2019 24.32 24.84 24.32 24.73 158,395 +0.60(+2.48%)
Oct 09, 2019 24.15 24.36 24.04 24.13 67,422 +0.50(+2.10%)
Oct 08, 2019 24.08 24.39 23.64 23.64 114,003 -0.92(-3.73%)
Oct 07, 2019 25.16 25.29 24.55 24.55 221,398 -0.50(-1.99%)
Oct 04, 2019 24.97 25.11 24.44 25.05 114,649 +0.26(+1.05%)
Oct 03, 2019 23.93 24.79 23.54 24.79 163,995 +0.60(+2.48%)
Oct 02, 2019 25.13 25.17 24.09 24.19 300,490 -1.28(-5.02%)
Oct 01, 2019 26.99 27.08 25.47 25.47 200,399 -1.24(-4.66%)
Sep 30, 2019 26.76 27.04 26.65 26.71 247,693 -0.34(-1.25%)
Sep 27, 2019 26.63 27.41 26.62 27.05 51,751 -0.06(-0.21%)
Sep 26, 2019 27.62 27.62 26.85 27.11 42,974 -0.75(-2.68%)
Sep 25, 2019 27.49 27.90 27.45 27.85 51,092 +0.11(+0.39%)
Sep 24, 2019 28.58 28.59 27.47 27.75 129,272 -0.94(-3.29%)
Sep 23, 2019 28.44 28.85 28.23 28.69 78,070 +0.02(+0.08%)
Sep 20, 2019 28.69 28.91 28.48 28.67 67,444 +0.02(+0.08%)
Sep 19, 2019 29.34 29.34 28.50 28.64 69,773 -0.25(-0.85%)
Sep 18, 2019 28.78 28.89 28.47 28.89 39,575 -0.27(-0.92%)
Sep 17, 2019 30.09 30.09 28.85 29.16 177,376 -1.02(-3.38%)
Sep 16, 2019 30.60 30.60 29.44 30.18 404,790 +2.10(+7.47%)
Sep 13, 2019 27.94 28.31 27.70 28.08 145,312 +0.49(+1.79%)
Sep 12, 2019 27.27 27.85 26.89 27.59 84,586 -0.42(-1.48%)
Sep 11, 2019 28.16 28.64 27.66 28.00 195,330 +0.08(+0.28%)
Sep 10, 2019 27.50 28.72 27.40 27.93 143,186 +0.63(+2.30%)
Sep 09, 2019 26.67 27.40 26.54 27.30 142,631 +1.09(+4.17%)
Sep 06, 2019 25.82 26.20 25.60 26.20 55,416 +0.23(+0.87%)
Sep 05, 2019 25.74 26.47 25.72 25.98 137,152 +0.71(+2.82%)
Sep 04, 2019 25.16 25.46 25.10 25.27 58,274 +0.72(+2.93%)
Sep 03, 2019 24.14 24.60 23.83 24.55 67,651 -0.28(-1.13%)
Aug 30, 2019 24.96 25.42 24.54 24.83 53,278 +0.00(+0.00%)
Aug 29, 2019 24.57 25.03 24.50 24.83 74,065 +0.70(+2.88%)
Aug 28, 2019 23.64 24.30 23.46 24.13 98,192 +0.74(+3.17%)
Aug 27, 2019 23.96 24.10 23.18 23.39 87,768 -0.29(-1.23%)
Aug 26, 2019 24.04 24.13 23.53 23.68 119,755 +0.18(+0.76%)
Aug 23, 2019 24.67 25.09 23.26 23.50 163,398 -1.75(-6.93%)
Aug 22, 2019 25.71 25.82 25.25 25.25 44,546 -0.29(-1.14%)
Aug 21, 2019 25.70 25.82 25.37 25.55 53,950 +0.42(+1.65%)
Aug 20, 2019 25.49 25.49 25.06 25.13 79,099 -0.50(-1.97%)
Aug 19, 2019 25.20 25.80 25.20 25.64 149,198 +1.09(+4.44%)
Aug 16, 2019 24.00 24.65 23.95 24.55 133,551 +0.72(+3.01%)
Aug 15, 2019 24.01 24.01 23.32 23.83 139,761 -0.26(-1.08%)
Aug 14, 2019 25.20 25.20 24.06 24.09 294,741 -2.15(-8.20%)
Aug 13, 2019 25.62 26.74 25.28 26.24 146,548 +0.48(+1.87%)
Aug 12, 2019 26.20 26.28 25.51 25.76 82,019 -0.59(-2.26%)
Aug 09, 2019 27.23 27.23 26.19 26.35 152,796 -0.66(-2.45%)
Aug 08, 2019 25.97 27.03 25.76 27.02 259,477 +1.38(+5.39%)
Aug 07, 2019 25.19 25.85 24.77 25.64 400,050 -0.36(-1.38%)
Aug 06, 2019 26.24 26.51 25.41 26.00 179,470 -0.06(-0.22%)
Aug 05, 2019 26.89 26.89 25.68 26.05 303,518 -1.67(-6.03%)
Aug 02, 2019 28.81 29.07 27.18 27.72 232,802 -0.82(-2.87%)
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.