Skip to main content

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

41.45 -1.03 (-2.42%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.50 48.58 45.64 45.74 1,253,002 -4.34(-8.67%)
Oct 28, 2011 49.03 50.33 48.39 50.09 1,133,146 +0.49(+1.00%)
Oct 27, 2011 48.39 50.46 47.95 49.60 1,673,087 +3.58(+7.79%)
Oct 26, 2011 45.30 46.28 43.53 46.01 1,301,724 +1.94(+4.39%)
Oct 25, 2011 45.80 45.96 43.69 44.08 2,112,338 -1.89(-4.12%)
Oct 24, 2011 45.11 46.21 44.92 45.97 1,088,133 +1.12(+2.50%)
Oct 21, 2011 44.21 45.22 43.85 44.85 1,436,786 +1.58(+3.64%)
Oct 20, 2011 42.70 43.65 41.59 43.27 2,649,294 +0.55(+1.28%)
Oct 19, 2011 43.26 44.42 42.29 42.73 1,436,297 -0.81(-1.87%)
Oct 18, 2011 40.95 44.09 40.08 43.54 2,034,085 +2.45(+5.96%)
Oct 17, 2011 42.29 42.50 40.88 41.09 1,315,335 -1.40(-3.30%)
Oct 14, 2011 40.83 42.49 40.80 42.49 1,075,671 +3.00(+7.59%)
Oct 13, 2011 38.97 39.86 38.10 39.50 1,209,760 -0.19(-0.47%)
Oct 12, 2011 39.88 40.75 39.24 39.68 1,494,439 +0.55(+1.39%)
Oct 11, 2011 38.25 39.86 38.25 39.13 1,390,154 +0.08(+0.21%)
Oct 10, 2011 37.28 39.05 37.28 39.05 1,584,930 +3.29(+9.21%)
Oct 07, 2011 37.16 37.29 35.16 35.76 3,003,713 -1.01(-2.74%)
Oct 06, 2011 36.11 36.85 35.80 36.77 3,371,413 +1.32(+3.72%)
Oct 05, 2011 33.69 35.69 32.69 35.45 3,795,118 +2.24(+6.76%)
Oct 04, 2011 30.34 33.41 28.88 33.20 5,313,745 +1.89(+6.05%)
Oct 03, 2011 32.86 33.59 31.28 31.31 3,211,897 -2.43(-7.20%)
Sep 30, 2011 34.29 35.36 33.67 33.74 1,908,420 -1.96(-5.48%)
Sep 29, 2011 36.59 36.69 34.21 35.70 1,853,774 +0.86(+2.48%)
Sep 28, 2011 37.19 37.95 34.74 34.83 1,480,328 -2.36(-6.34%)
Sep 27, 2011 37.97 38.99 36.72 37.19 2,104,664 +1.06(+2.94%)
Sep 26, 2011 34.24 36.21 33.00 36.13 1,836,108 +2.42(+7.18%)
Sep 23, 2011 33.62 34.66 33.26 33.71 1,075,154 -0.67(-1.96%)
Sep 22, 2011 36.07 36.07 33.20 34.38 2,538,567 -4.22(-10.92%)
Sep 21, 2011 41.74 42.06 38.59 38.60 2,030,574 -3.34(-7.96%)
Sep 20, 2011 42.90 43.81 41.85 41.94 1,100,465 -0.58(-1.38%)
Sep 19, 2011 41.84 43.15 40.82 42.52 1,240,055 -1.31(-2.98%)
Sep 16, 2011 44.03 44.53 42.78 43.83 950,766 -0.05(-0.12%)
Sep 15, 2011 43.12 43.90 42.49 43.88 1,114,080 +1.66(+3.93%)
Sep 14, 2011 41.51 43.39 40.11 42.22 1,179,477 +1.09(+2.65%)
Sep 13, 2011 41.15 41.61 39.67 41.13 1,299,013 +0.30(+0.73%)
Sep 12, 2011 39.07 40.83 38.56 40.83 1,468,721 +0.42(+1.04%)
Sep 09, 2011 42.08 42.54 39.81 40.41 1,501,648 -2.84(-6.57%)
Sep 08, 2011 43.64 45.04 42.77 43.25 820,714 -0.97(-2.19%)
Sep 07, 2011 42.64 44.25 42.50 44.22 846,831 +3.04(+7.37%)
Sep 06, 2011 39.44 41.30 38.84 41.18 1,409,125 -0.96(-2.27%)
Sep 02, 2011 42.56 43.01 41.49 42.14 894,815 -2.42(-5.43%)
Sep 01, 2011 45.57 46.54 44.41 44.56 973,271 -0.67(-1.48%)
Aug 31, 2011 45.34 46.48 44.45 45.23 1,076,510 +0.55(+1.22%)
Aug 30, 2011 43.68 45.27 42.94 44.68 1,117,074 +0.41(+0.93%)
Aug 29, 2011 43.06 44.36 42.50 44.27 911,547 +2.50(+5.99%)
Aug 26, 2011 39.55 42.15 38.53 41.77 1,292,167 +1.52(+3.79%)
Aug 25, 2011 42.60 43.14 39.85 40.25 1,561,535 -1.96(-4.64%)
Aug 24, 2011 41.35 42.30 40.55 42.20 1,478,191 +0.35(+0.84%)
Aug 23, 2011 38.76 41.86 38.40 41.85 1,655,634 +3.43(+8.92%)
Aug 22, 2011 41.16 41.30 38.03 38.42 1,542,365 -0.50(-1.30%)
Aug 19, 2011 39.24 41.70 38.72 38.93 1,052,393 -1.55(-3.84%)
Aug 18, 2011 42.83 42.99 39.64 40.48 1,366,613 -5.16(-11.30%)
Aug 17, 2011 46.21 47.18 45.10 45.64 1,520,534 +0.38(+0.84%)
Aug 16, 2011 45.48 46.52 44.29 45.26 1,750,474 -1.61(-3.43%)
Aug 15, 2011 45.26 46.92 44.80 46.87 1,183,705 +2.92(+6.65%)
Aug 12, 2011 44.65 44.94 43.37 43.94 1,122,215 +0.81(+1.89%)
Aug 11, 2011 39.92 44.39 39.34 43.13 1,712,269 +3.83(+9.75%)
Aug 10, 2011 41.05 42.51 38.93 39.30 2,080,706 -2.72(-6.47%)
Aug 09, 2011 45.19 42.16 36.84 42.02 1,695,865 +3.41(+8.83%)
Aug 08, 2011 42.77 43.92 38.18 38.61 2,206,311 -7.62(-16.48%)
Aug 05, 2011 48.12 48.72 42.66 46.23 2,137,668 -0.44(-0.95%)
Aug 04, 2011 52.30 52.36 46.42 46.67 1,999,644 -7.46(-13.79%)
Aug 03, 2011 54.97 54.99 51.76 54.14 1,808,704 -0.63(-1.15%)
Aug 02, 2011 56.88 58.34 54.71 54.76 2,026,901 -3.08(-5.32%)
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.