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 )

39.07 -0.17 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.277 9.329 9.277 9.329 1,268 +0.05(+0.55%)
May 27, 2005 9.257 9.277 9.257 9.277 1,073 +0.10(+1.12%)
May 26, 2005 9.195 9.195 9.175 9.175 4,877 +0.04(+0.45%)
May 25, 2005 9.124 9.134 9.124 9.134 1,268 +0.06(+0.68%)
May 24, 2005 8.949 9.072 8.949 9.072 4,292 +0.25(+2.79%)
May 23, 2005 8.816 8.826 8.816 8.826 2,438 -0.18(-2.05%)
May 20, 2005 9.011 9.011 9.011 9.011 975 +0.14(+1.62%)
May 19, 2005 8.816 8.867 8.816 8.867 2,341 +0.08(+0.93%)
May 18, 2005 8.765 8.785 8.765 8.785 3,121 +0.21(+2.39%)
May 17, 2005 8.652 8.652 8.580 8.580 1,950 -0.08(-0.95%)
May 16, 2005 8.724 8.724 8.662 8.662 4,389 -0.15(-1.74%)
May 13, 2005 8.826 8.826 8.816 8.816 12,486 +0.00(+0.00%)
May 12, 2005 9.124 9.124 8.816 8.816 5,267 -0.41(-4.44%)
May 11, 2005 9.482 9.482 9.226 9.226 4,389 -0.28(-2.91%)
May 10, 2005 9.513 9.513 9.503 9.503 975 +0.05(+0.54%)
May 09, 2005 9.452 9.452 9.452 9.452 0 +0.00(+0.00%)
May 06, 2005 9.452 9.452 9.452 9.452 292 +0.00(+0.00%)
May 05, 2005 9.452 9.452 9.452 9.452 2,243 +0.02(+0.22%)
May 04, 2005 9.277 9.431 9.277 9.431 2,048 +0.33(+3.60%)
May 03, 2005 9.103 9.103 9.103 9.103 195 +0.03(+0.34%)
May 02, 2005 9.093 9.093 9.072 9.072 2,243 -0.01(-0.11%)
Apr 29, 2005 9.072 9.083 9.072 9.083 682 +0.05(+0.57%)
Apr 28, 2005 9.277 9.277 9.031 9.031 11,998 -0.35(-3.72%)
Apr 27, 2005 9.534 9.534 9.380 9.380 2,438 -0.26(-2.66%)
Apr 26, 2005 9.636 9.636 9.636 9.636 0 +0.00(+0.00%)
Apr 25, 2005 9.790 9.790 9.636 9.636 682 -0.05(-0.53%)
Apr 22, 2005 9.687 9.687 9.687 9.687 0 +0.00(+0.00%)
Apr 21, 2005 9.687 9.687 9.687 9.687 487 -0.05(-0.53%)
Apr 20, 2005 9.739 9.739 9.739 9.739 6,340 +0.14(+1.50%)
Apr 19, 2005 9.482 9.605 9.482 9.595 3,414 +0.21(+2.18%)
Apr 18, 2005 9.390 9.390 9.390 9.390 975 -0.04(-0.43%)
Apr 15, 2005 9.431 9.431 9.431 9.431 1,950 -0.10(-1.08%)
Apr 14, 2005 9.790 9.790 9.534 9.534 21,460 -0.36(-3.63%)
Apr 13, 2005 9.892 9.892 9.892 9.892 6,340 -0.01(-0.10%)
Apr 12, 2005 9.903 9.903 9.903 9.903 585 -0.14(-1.43%)
Apr 11, 2005 10.05 10.05 10.05 10.05 1,560 -0.01(-0.10%)
Apr 08, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Apr 07, 2005 10.06 10.06 10.06 10.06 195 -0.01(-0.10%)
Apr 06, 2005 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 05, 2005 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 04, 2005 9.995 10.07 9.995 10.07 10,925 +0.07(+0.72%)
Apr 01, 2005 9.995 9.995 9.995 9.995 1,463 +0.00(+0.00%)
Mar 31, 2005 9.995 9.995 9.995 9.995 0 +0.00(+0.00%)
Mar 30, 2005 9.995 9.995 9.995 9.995 292 -0.31(-2.98%)
Mar 29, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 28, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 24, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 23, 2005 10.30 10.30 10.30 10.30 975 -0.10(-0.99%)
Mar 22, 2005 10.42 10.45 10.40 10.40 10,828 -0.05(-0.49%)
Mar 21, 2005 10.61 10.61 10.46 10.46 13,559 -0.22(-2.02%)
Mar 18, 2005 10.66 10.67 10.66 10.67 195 -0.09(-0.86%)
Mar 17, 2005 10.75 10.76 10.66 10.76 11,510 +0.08(+0.77%)
Mar 16, 2005 10.61 10.68 10.61 10.68 3,414 +0.01(+0.10%)
Mar 15, 2005 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Mar 14, 2005 10.76 10.76 10.67 10.67 12,193 -0.04(-0.38%)
Mar 11, 2005 10.72 10.72 10.71 10.71 2,438 +0.00(+0.00%)
Mar 10, 2005 10.72 10.72 10.71 10.71 9,267 -0.06(-0.57%)
Mar 09, 2005 10.84 10.85 10.76 10.77 2,731 +0.01(+0.10%)
Mar 08, 2005 10.52 10.76 10.52 10.76 2,243 +0.17(+1.65%)
Mar 07, 2005 10.60 10.60 10.51 10.59 6,340 +0.11(+1.08%)
Mar 04, 2005 10.49 10.49 10.48 10.48 6,828 +0.23(+2.20%)
Mar 03, 2005 10.36 10.36 10.25 10.25 14,632 -0.23(-2.15%)
Mar 02, 2005 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
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.