Skip to main content

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

42.21 +0.33 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.38 39.27 38.37 39.19 83,683 +1.24(+3.27%)
Nov 29, 2017 37.41 38.07 37.38 37.95 74,037 +0.37(+0.98%)
Nov 28, 2017 37.12 37.66 36.98 37.58 25,602 +0.57(+1.53%)
Nov 27, 2017 37.45 37.56 36.87 37.01 49,614 -0.83(-2.18%)
Nov 24, 2017 37.93 38.11 37.83 37.84 13,922 +0.23(+0.61%)
Nov 22, 2017 37.73 37.88 37.59 37.61 39,507 +0.35(+0.93%)
Nov 21, 2017 37.48 37.72 37.16 37.26 30,789 +0.12(+0.32%)
Nov 20, 2017 37.19 37.26 36.77 37.14 59,522 -0.11(-0.29%)
Nov 17, 2017 37.19 37.43 36.96 37.25 35,848 +0.37(+1.00%)
Nov 16, 2017 36.92 37.20 36.70 36.88 76,482 -0.32(-0.85%)
Nov 15, 2017 37.51 37.54 36.95 37.20 70,998 -0.89(-2.34%)
Nov 14, 2017 38.95 39.27 37.97 38.09 120,002 -1.26(-3.21%)
Nov 13, 2017 39.58 39.96 39.32 39.35 79,761 -0.55(-1.39%)
Nov 10, 2017 40.31 40.31 39.32 39.91 51,658 -0.39(-0.97%)
Nov 09, 2017 39.61 40.40 39.61 40.30 92,509 +0.32(+0.79%)
Nov 08, 2017 40.22 40.41 39.55 39.98 36,689 -0.38(-0.94%)
Nov 07, 2017 40.64 40.68 40.05 40.36 81,962 -0.15(-0.38%)
Nov 06, 2017 39.02 40.63 39.02 40.52 168,058 +1.78(+4.61%)
Nov 03, 2017 38.50 39.03 38.34 38.73 41,652 +0.28(+0.74%)
Nov 02, 2017 38.67 38.88 38.02 38.45 48,198 -0.22(-0.56%)
Nov 01, 2017 38.18 39.04 38.18 38.67 112,278 +0.92(+2.45%)
Oct 31, 2017 37.45 38.01 37.23 37.74 55,691 +0.29(+0.78%)
Oct 30, 2017 37.24 37.71 37.14 37.45 133,080 +0.36(+0.97%)
Oct 27, 2017 36.57 37.38 35.90 37.09 78,971 +0.34(+0.92%)
Oct 26, 2017 36.75 36.93 36.27 36.75 115,607 +0.15(+0.42%)
Oct 25, 2017 37.10 37.19 36.39 36.60 83,649 -0.55(-1.49%)
Oct 24, 2017 37.09 37.50 37.02 37.16 111,130 +0.10(+0.26%)
Oct 23, 2017 37.46 37.74 36.98 37.06 52,953 -0.44(-1.16%)
Oct 20, 2017 37.33 37.56 37.07 37.49 50,982 +0.10(+0.26%)
Oct 19, 2017 37.50 37.68 36.98 37.39 49,977 -0.23(-0.61%)
Oct 18, 2017 38.16 38.49 37.59 37.62 56,185 -0.57(-1.48%)
Oct 17, 2017 38.12 38.37 37.83 38.19 38,551 +0.03(+0.09%)
Oct 16, 2017 38.38 38.63 38.07 38.16 50,824 +0.11(+0.29%)
Oct 13, 2017 38.46 38.73 38.03 38.05 67,845 -0.05(-0.14%)
Oct 12, 2017 37.82 38.19 37.70 38.10 58,050 -0.27(-0.71%)
Oct 11, 2017 38.13 38.41 37.80 38.37 55,730 +0.21(+0.54%)
Oct 10, 2017 38.50 38.94 38.15 38.17 50,989 +0.08(+0.20%)
Oct 09, 2017 37.95 38.32 37.95 38.09 46,255 +0.21(+0.55%)
Oct 06, 2017 38.09 38.18 37.67 37.88 85,087 -0.74(-1.92%)
Oct 05, 2017 38.29 38.72 38.29 38.62 34,585 +0.35(+0.91%)
Oct 04, 2017 38.35 38.59 38.05 38.28 55,021 -0.10(-0.26%)
Oct 03, 2017 38.21 38.61 38.19 38.37 107,492 -0.04(-0.11%)
Oct 02, 2017 37.83 38.44 37.07 38.42 338,106 -0.09(-0.23%)
Sep 29, 2017 38.25 38.50 37.96 38.50 96,563 +0.13(+0.34%)
Sep 28, 2017 38.40 38.94 38.24 38.37 74,510 +0.05(+0.14%)
Sep 27, 2017 38.18 38.36 37.67 38.32 133,573 +0.31(+0.81%)
Sep 26, 2017 37.97 38.17 37.67 38.01 88,100 -0.06(-0.17%)
Sep 25, 2017 37.22 38.30 37.22 38.08 127,768 +1.09(+2.95%)
Sep 22, 2017 36.51 37.17 36.51 36.99 57,952 +0.31(+0.85%)
Sep 21, 2017 36.57 36.81 36.36 36.67 56,606 -0.02(-0.06%)
Sep 20, 2017 36.35 36.91 36.35 36.70 178,907 +0.57(+1.58%)
Sep 19, 2017 35.98 36.27 35.92 36.12 66,856 +0.22(+0.60%)
Sep 18, 2017 35.50 35.94 35.41 35.91 101,231 +0.28(+0.79%)
Sep 15, 2017 35.57 35.63 35.16 35.63 140,747 +0.18(+0.52%)
Sep 14, 2017 35.27 35.97 35.26 35.44 323,823 +0.36(+1.01%)
Sep 13, 2017 34.32 35.17 34.32 35.09 107,555 +0.82(+2.39%)
Sep 12, 2017 33.89 34.39 33.78 34.27 95,007 +0.50(+1.47%)
Sep 11, 2017 33.28 33.85 33.24 33.77 141,343 +0.61(+1.85%)
Sep 08, 2017 33.78 33.78 32.81 33.16 114,888 -0.77(-2.26%)
Sep 07, 2017 33.83 34.09 33.43 33.92 87,834 +0.18(+0.54%)
Sep 06, 2017 33.09 34.02 33.09 33.74 204,552 +0.94(+2.86%)
Sep 05, 2017 32.68 33.08 32.32 32.80 324,404 +0.37(+1.13%)
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.