Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.93 +1.52 (+4.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.071 9.071 8.216 8.251 984,980 -0.98(-10.65%)
Nov 27, 2020 9.368 9.473 9.098 9.234 551,243 -0.22(-2.30%)
Nov 25, 2020 9.732 9.732 9.340 9.452 735,819 -0.44(-4.41%)
Nov 24, 2020 9.531 9.926 9.433 9.888 1,340,971 +0.90(+10.07%)
Nov 23, 2020 8.130 9.001 8.130 8.983 1,705,462 +1.09(+13.75%)
Nov 20, 2020 7.974 7.991 7.812 7.897 216,855 -0.08(-1.04%)
Nov 19, 2020 7.647 8.014 7.474 7.980 429,854 +0.25(+3.27%)
Nov 18, 2020 8.345 8.353 7.728 7.728 672,699 -0.44(-5.42%)
Nov 17, 2020 7.779 8.175 7.611 8.170 692,671 +0.16(+2.04%)
Nov 16, 2020 7.618 8.025 7.518 8.007 1,291,715 +0.89(+12.51%)
Nov 13, 2020 6.727 7.164 6.727 7.116 685,330 +0.49(+7.40%)
Nov 12, 2020 6.826 7.045 6.521 6.626 662,767 -0.47(-6.69%)
Nov 11, 2020 7.390 7.411 6.994 7.100 732,583 -0.11(-1.57%)
Nov 10, 2020 7.015 7.214 6.766 7.214 1,007,576 +0.42(+6.13%)
Nov 09, 2020 6.499 7.062 6.484 6.797 2,240,996 +1.45(+27.03%)
Nov 06, 2020 5.590 5.732 5.312 5.351 705,194 -0.23(-4.20%)
Nov 05, 2020 5.600 5.782 5.584 5.585 707,206 +0.04(+0.65%)
Nov 04, 2020 5.576 5.814 5.292 5.549 756,503 +0.00(+0.02%)
Nov 03, 2020 5.802 5.802 5.471 5.548 1,281,029 -0.08(-1.37%)
Nov 02, 2020 5.399 5.757 5.237 5.625 757,049 +0.35(+6.72%)
Oct 30, 2020 5.169 5.275 5.028 5.271 966,746 +0.04(+0.86%)
Oct 29, 2020 4.859 5.262 4.694 5.227 923,639 +0.28(+5.64%)
Oct 28, 2020 5.165 5.170 4.899 4.947 756,793 -0.42(-7.85%)
Oct 27, 2020 5.520 5.520 5.352 5.369 441,591 -0.13(-2.44%)
Oct 26, 2020 5.718 5.718 5.393 5.503 894,364 -0.42(-7.12%)
Oct 23, 2020 6.023 6.100 5.814 5.925 429,572 -0.05(-0.83%)
Oct 22, 2020 5.562 5.991 5.491 5.974 785,911 +0.44(+7.90%)
Oct 21, 2020 5.717 5.741 5.537 5.537 602,122 -0.23(-4.06%)
Oct 20, 2020 5.662 5.844 5.625 5.771 668,842 +0.15(+2.75%)
Oct 19, 2020 5.918 5.954 5.617 5.617 348,541 -0.25(-4.26%)
Oct 16, 2020 6.096 6.096 5.849 5.867 456,059 -0.26(-4.28%)
Oct 15, 2020 5.759 6.129 5.678 6.129 411,719 +0.15(+2.59%)
Oct 14, 2020 5.985 6.252 5.947 5.974 572,970 +0.01(+0.24%)
Oct 13, 2020 6.107 6.162 5.913 5.960 469,111 -0.16(-2.61%)
Oct 12, 2020 6.040 6.145 5.926 6.119 280,687 +0.04(+0.60%)
Oct 09, 2020 6.361 6.409 6.061 6.083 651,394 -0.19(-2.99%)
Oct 08, 2020 5.962 6.272 5.920 6.270 854,949 +0.44(+7.61%)
Oct 07, 2020 5.776 5.860 5.610 5.827 373,637 +0.16(+2.88%)
Oct 06, 2020 6.009 6.071 5.648 5.664 869,334 -0.18(-3.02%)
Oct 05, 2020 5.617 5.840 5.583 5.840 579,451 +0.34(+6.17%)
Oct 02, 2020 5.076 5.581 5.076 5.501 704,367 +0.11(+1.97%)
Oct 01, 2020 5.619 5.655 5.332 5.395 1,292,799 -0.34(-5.96%)
Sep 30, 2020 5.848 5.966 5.678 5.736 1,029,121 -0.04(-0.67%)
Sep 29, 2020 6.049 6.078 5.648 5.775 749,981 -0.33(-5.42%)
Sep 28, 2020 6.022 6.218 6.013 6.106 1,045,128 +0.28(+4.79%)
Sep 25, 2020 5.745 5.904 5.647 5.827 640,634 -0.00(-0.02%)
Sep 24, 2020 5.802 6.028 5.581 5.828 860,428 +0.02(+0.33%)
Sep 23, 2020 6.448 6.478 5.809 5.809 1,000,954 -0.65(-10.02%)
Sep 22, 2020 6.625 6.789 6.436 6.456 444,165 -0.13(-2.00%)
Sep 21, 2020 6.731 6.731 6.361 6.587 824,459 -0.45(-6.35%)
Sep 18, 2020 7.216 7.216 6.905 7.034 473,284 -0.17(-2.39%)
Sep 17, 2020 6.952 7.206 6.825 7.206 710,257 +0.02(+0.27%)
Sep 16, 2020 6.802 7.359 6.680 7.187 1,082,419 +0.53(+8.01%)
Sep 15, 2020 6.877 6.961 6.622 6.654 367,362 -0.11(-1.57%)
Sep 14, 2020 6.707 6.864 6.602 6.760 367,487 +0.10(+1.45%)
Sep 11, 2020 6.677 6.742 6.550 6.663 673,870 +0.02(+0.35%)
Sep 10, 2020 7.133 7.213 6.627 6.640 788,677 -0.50(-7.05%)
Sep 09, 2020 7.247 7.304 7.114 7.143 360,574 +0.07(+1.04%)
Sep 08, 2020 7.281 7.353 6.915 7.070 1,000,593 -0.59(-7.67%)
Sep 04, 2020 7.812 7.922 7.474 7.657 643,202 -0.05(-0.70%)
Sep 03, 2020 7.784 8.087 7.613 7.712 761,456 -0.14(-1.74%)
Sep 02, 2020 7.884 7.990 7.748 7.848 398,437 -0.07(-0.88%)
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.