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 (%)
Aug 29, 2008 90.69 90.77 87.19 87.40 1,707,907 -1.58(-1.78%)
Aug 28, 2008 92.79 92.79 86.47 88.98 3,056,058 -1.66(-1.84%)
Aug 27, 2008 90.87 91.99 89.70 90.64 2,665,617 +2.02(+2.28%)
Aug 26, 2008 87.24 89.76 86.60 88.62 2,317,632 +3.05(+3.57%)
Aug 25, 2008 88.08 89.22 84.81 85.57 2,493,627 -2.75(-3.11%)
Aug 22, 2008 89.85 90.29 86.20 88.32 2,024,551 -2.72(-2.98%)
Aug 21, 2008 89.54 92.22 88.14 91.03 4,126,501 +4.04(+4.65%)
Aug 20, 2008 84.76 87.65 82.58 86.99 4,717,086 +4.52(+5.48%)
Aug 19, 2008 77.80 82.92 77.71 82.46 4,540,452 +4.41(+5.65%)
Aug 18, 2008 82.18 82.81 77.59 78.05 5,409,666 -2.18(-2.72%)
Aug 15, 2008 81.93 81.97 78.48 80.24 3,705,648 -2.72(-3.27%)
Aug 14, 2008 84.66 85.29 80.86 82.95 3,583,536 -1.55(-1.84%)
Aug 13, 2008 80.30 85.70 80.03 84.51 4,259,258 +4.58(+5.74%)
Aug 12, 2008 82.01 82.37 79.77 79.92 3,048,101 -0.81(-1.00%)
Aug 11, 2008 81.71 82.30 77.66 80.73 2,797,266 +0.07(+0.09%)
Aug 08, 2008 80.83 81.92 77.48 80.66 2,335,881 -1.63(-1.99%)
Aug 07, 2008 86.13 86.43 81.80 82.29 2,234,224 -1.94(-2.30%)
Aug 06, 2008 81.41 84.52 80.48 84.23 2,907,745 +3.41(+4.22%)
Aug 05, 2008 78.77 81.68 77.57 80.82 3,218,012 +0.58(+0.73%)
Aug 04, 2008 89.50 89.50 78.51 80.24 3,925,162 -8.18(-9.25%)
Aug 01, 2008 87.61 92.38 87.33 88.42 2,435,524 -0.15(-0.17%)
Jul 31, 2008 92.96 93.78 88.57 88.57 2,107,531 -6.50(-6.84%)
Jul 30, 2008 85.62 95.39 84.71 95.07 3,210,630 +8.26(+9.51%)
Jul 29, 2008 86.81 87.65 83.72 86.81 2,529,501 -0.86(-0.98%)
Jul 28, 2008 89.08 91.14 87.46 87.67 1,940,825 -0.63(-0.72%)
Jul 25, 2008 87.22 90.77 86.42 88.30 2,009,330 +1.01(+1.16%)
Jul 24, 2008 89.44 91.05 83.64 87.29 3,653,728 -0.87(-0.98%)
Jul 23, 2008 93.69 95.43 86.89 88.16 2,247,216 -7.33(-7.68%)
Jul 22, 2008 97.80 99.82 93.73 95.49 1,464,269 -4.29(-4.30%)
Jul 21, 2008 96.70 100.06 94.03 99.78 1,563,068 +5.17(+5.46%)
Jul 18, 2008 92.82 96.71 91.98 94.61 2,037,430 +1.70(+1.84%)
Jul 17, 2008 96.27 98.46 88.11 92.91 2,639,774 -2.38(-2.50%)
Jul 16, 2008 99.47 99.47 92.21 95.29 1,832,840 -4.26(-4.28%)
Jul 15, 2008 108.21 108.21 99.04 99.55 1,718,336 -9.02(-8.30%)
Jul 14, 2008 107.27 110.53 105.48 108.56 1,234,025 +1.74(+1.62%)
Jul 11, 2008 110.45 111.21 103.63 106.83 2,187,214 -1.53(-1.41%)
Jul 10, 2008 103.46 108.52 100.30 108.36 1,349,075 +6.24(+6.11%)
Jul 09, 2008 107.50 110.49 102.10 102.12 1,546,398 -5.06(-4.72%)
Jul 08, 2008 107.54 107.77 101.34 107.18 1,826,453 -2.76(-2.51%)
Jul 07, 2008 112.83 116.78 107.61 109.94 1,452,517 -5.79(-5.00%)
Jul 04, 2008 118.56 119.77 111.74 115.73 1,029,565 +0.00(+0.00%)
Jul 03, 2008 118.56 119.77 111.74 115.73 1,029,565 -2.10(-1.78%)
Jul 02, 2008 125.34 128.34 117.39 117.83 1,162,913 -6.69(-5.37%)
Jul 01, 2008 122.92 124.84 120.31 124.52 1,354,910 +1.14(+0.93%)
Jun 30, 2008 121.79 124.51 121.55 123.38 803,372 +3.62(+3.02%)
Jun 27, 2008 118.58 121.38 118.10 119.76 1,149,071 +2.10(+1.79%)
Jun 26, 2008 121.51 122.14 115.37 117.66 1,051,446 -2.25(-1.87%)
Jun 25, 2008 121.14 122.23 114.88 119.90 909,157 -1.17(-0.97%)
Jun 24, 2008 123.27 123.90 120.74 121.08 664,926 -4.20(-3.35%)
Jun 23, 2008 116.08 125.28 116.08 125.28 737,262 +8.73(+7.49%)
Jun 20, 2008 120.74 120.99 115.76 116.55 697,368 -1.90(-1.60%)
Jun 19, 2008 125.34 126.05 118.22 118.44 923,721 -5.11(-4.13%)
Jun 18, 2008 122.58 124.33 120.42 123.55 730,418 -0.35(-0.28%)
Jun 17, 2008 118.45 124.24 118.35 123.90 988,442 +4.64(+3.90%)
Jun 16, 2008 120.05 121.22 118.84 119.25 647,111 +1.36(+1.15%)
Jun 13, 2008 114.87 119.36 114.73 117.89 757,487 +0.67(+0.57%)
Jun 12, 2008 118.70 118.79 115.65 117.22 1,114,278 -3.52(-2.92%)
Jun 11, 2008 120.61 122.21 117.89 120.74 773,798 +2.09(+1.76%)
Jun 10, 2008 120.10 123.86 115.47 118.65 857,719 -5.06(-4.09%)
Jun 09, 2008 119.30 125.11 119.30 123.71 794,561 +5.28(+4.46%)
Jun 06, 2008 125.55 128.89 117.93 118.43 1,236,387 -3.47(-2.85%)
Jun 05, 2008 112.89 121.91 112.86 121.91 983,585 +10.51(+9.43%)
Jun 04, 2008 113.02 115.73 111.00 111.40 1,012,474 -2.88(-2.52%)
Jun 03, 2008 116.91 120.63 113.81 114.28 771,845 -4.12(-3.48%)
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.