Skip to main content

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

41.60 -0.88 (-2.07%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.57 45.78 43.57 45.05 399,903 +4.30(+10.56%)
Nov 29, 2016 40.52 41.17 39.93 40.74 135,820 -1.05(-2.50%)
Nov 28, 2016 43.29 43.35 41.67 41.79 112,393 -1.21(-2.82%)
Nov 25, 2016 43.09 43.15 42.55 43.00 18,946 -0.35(-0.80%)
Nov 23, 2016 43.35 43.35 43.35 0 +0.38(+0.89%)
Nov 22, 2016 43.04 43.46 42.00 42.96 130,149 +0.07(+0.17%)
Nov 21, 2016 42.17 43.17 42.17 42.89 258,521 +1.76(+4.28%)
Nov 18, 2016 41.15 41.52 40.67 41.13 55,251 +0.40(+0.97%)
Nov 17, 2016 41.77 42.53 40.58 40.73 144,631 -0.56(-1.34%)
Nov 16, 2016 41.67 42.21 41.04 41.29 127,344 -0.56(-1.33%)
Nov 15, 2016 40.18 41.92 40.18 41.84 266,161 +2.16(+5.43%)
Nov 14, 2016 38.99 39.71 38.54 39.69 102,721 +0.36(+0.92%)
Nov 11, 2016 40.11 40.34 38.64 39.32 207,341 -1.30(-3.21%)
Nov 10, 2016 40.28 41.27 40.02 40.63 223,920 +0.21(+0.53%)
Nov 09, 2016 38.77 40.89 38.26 40.41 205,145 +1.38(+3.53%)
Nov 08, 2016 38.50 39.51 38.45 39.04 158,219 +0.12(+0.30%)
Nov 07, 2016 38.18 38.92 38.18 38.92 144,392 +1.59(+4.26%)
Nov 04, 2016 37.47 37.99 36.84 37.33 144,712 -0.34(-0.91%)
Nov 03, 2016 37.42 37.90 37.06 37.67 106,541 +0.29(+0.77%)
Nov 02, 2016 37.70 37.75 36.52 37.38 272,692 -0.89(-2.32%)
Nov 01, 2016 38.70 38.97 37.41 38.27 200,193 +0.04(+0.11%)
Oct 31, 2016 38.92 39.20 38.07 38.22 374,643 -0.91(-2.32%)
Oct 28, 2016 39.42 40.47 38.82 39.13 112,177 -0.47(-1.19%)
Oct 27, 2016 40.42 40.42 39.60 39.60 97,783 -0.31(-0.78%)
Oct 26, 2016 39.20 40.21 38.76 39.91 200,065 +0.15(+0.38%)
Oct 25, 2016 40.18 41.03 39.68 39.76 121,446 -0.53(-1.32%)
Oct 24, 2016 40.62 40.77 39.43 40.30 125,996 -0.22(-0.55%)
Oct 21, 2016 40.52 40.60 40.01 40.52 109,049 -0.52(-1.27%)
Oct 20, 2016 40.83 41.32 40.22 41.04 62,350 -0.13(-0.31%)
Oct 19, 2016 40.57 41.75 40.57 41.17 148,265 +1.19(+2.96%)
Oct 18, 2016 40.46 40.58 39.70 39.99 146,565 +0.26(+0.64%)
Oct 17, 2016 40.05 40.39 39.32 39.73 120,214 -0.41(-1.01%)
Oct 14, 2016 41.01 41.21 40.04 40.14 119,978 -0.34(-0.84%)
Oct 13, 2016 40.38 40.93 39.48 40.48 179,651 -0.53(-1.30%)
Oct 12, 2016 41.05 41.30 40.36 41.01 115,135 -0.33(-0.80%)
Oct 11, 2016 42.25 42.25 40.98 41.34 186,255 -1.04(-2.44%)
Oct 10, 2016 41.99 42.70 41.74 42.38 180,769 +1.37(+3.33%)
Oct 07, 2016 41.65 41.83 40.78 41.01 331,964 -0.41(-0.98%)
Oct 06, 2016 41.48 41.82 40.71 41.42 96,433 +0.13(+0.31%)
Oct 05, 2016 40.79 41.63 40.79 41.29 152,922 +1.19(+2.96%)
Oct 04, 2016 41.09 41.17 39.80 40.10 67,253 -0.76(-1.86%)
Oct 03, 2016 41.06 41.13 40.31 40.86 95,646 -0.19(-0.47%)
Sep 30, 2016 40.50 41.48 40.10 41.05 121,955 +1.05(+2.62%)
Sep 29, 2016 39.86 40.82 39.31 40.01 196,004 -0.01(-0.03%)
Sep 28, 2016 37.08 40.09 36.61 40.02 324,649 +3.25(+8.83%)
Sep 27, 2016 36.72 36.88 35.92 36.77 118,425 -0.34(-0.92%)
Sep 26, 2016 37.70 38.11 37.10 37.11 55,710 -0.38(-1.02%)
Sep 23, 2016 38.18 38.89 37.14 37.50 118,746 -1.07(-2.77%)
Sep 22, 2016 39.04 39.48 38.48 38.57 74,232 +0.28(+0.73%)
Sep 21, 2016 37.56 38.34 37.27 38.29 176,631 +1.57(+4.29%)
Sep 20, 2016 37.24 37.65 36.71 36.71 198,543 -0.66(-1.77%)
Sep 19, 2016 37.85 38.17 37.34 37.37 136,721 -0.05(-0.14%)
Sep 16, 2016 37.17 37.67 37.04 37.43 82,020 -0.63(-1.65%)
Sep 15, 2016 37.51 38.57 37.33 38.06 86,280 +0.80(+2.14%)
Sep 14, 2016 38.03 38.85 36.98 37.26 214,883 -0.89(-2.34%)
Sep 13, 2016 39.44 39.46 37.90 38.15 200,833 -2.30(-5.68%)
Sep 12, 2016 39.17 40.83 39.04 40.45 126,908 +0.60(+1.50%)
Sep 09, 2016 41.55 41.58 39.86 39.86 134,602 -2.38(-5.65%)
Sep 08, 2016 41.25 42.42 40.91 42.24 137,107 +1.42(+3.47%)
Sep 07, 2016 40.67 41.02 40.45 40.82 52,439 +0.26(+0.63%)
Sep 06, 2016 39.47 40.60 39.47 40.57 101,574 +1.22(+3.11%)
Sep 02, 2016 39.22 39.34 39.34 39.34 73,085 +0.76(+1.96%)
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.