Skip to main content

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

41.58 -0.90 (-2.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.50 48.83 47.50 47.96 93,468 +0.67(+1.42%)
Jun 28, 2018 47.53 47.75 46.69 47.29 82,580 -0.15(-0.32%)
Jun 27, 2018 46.92 48.55 46.92 47.44 132,917 +1.26(+2.74%)
Jun 26, 2018 45.06 46.46 44.85 46.18 41,255 +1.36(+3.04%)
Jun 25, 2018 46.54 46.63 44.40 44.82 70,240 -2.09(-4.45%)
Jun 22, 2018 46.93 47.82 46.87 46.90 39,457 +2.08(+4.64%)
Jun 21, 2018 45.78 46.05 44.52 44.83 49,186 -1.84(-3.94%)
Jun 20, 2018 46.75 46.93 45.94 46.66 23,377 +0.48(+1.04%)
Jun 19, 2018 45.26 46.45 45.05 46.18 28,949 -0.13(-0.28%)
Jun 18, 2018 45.08 46.93 45.04 46.32 39,312 +1.05(+2.32%)
Jun 15, 2018 47.31 45.18 45.26 71,618 -2.05(-4.33%)
Jun 14, 2018 47.89 48.08 47.23 47.31 29,306 -0.25(-0.53%)
Jun 13, 2018 47.74 48.15 47.24 47.56 51,936 -0.35(-0.73%)
Jun 12, 2018 48.66 48.98 47.75 47.92 40,842 -0.76(-1.55%)
Jun 11, 2018 48.09 49.13 48.05 48.67 67,796 +0.38(+0.79%)
Jun 08, 2018 48.68 48.68 47.70 48.29 50,162 -0.23(-0.47%)
Jun 07, 2018 47.33 49.01 47.33 48.52 84,541 +1.55(+3.29%)
Jun 06, 2018 46.25 46.97 31,735 +0.34(+0.73%)
Jun 05, 2018 46.29 47.30 46.25 46.63 49,022 -0.18(-0.37%)
Jun 04, 2018 48.10 48.77 46.58 46.81 54,085 -1.00(-2.09%)
Jun 01, 2018 47.54 48.54 47.30 47.81 82,752 +0.35(+0.74%)
May 31, 2018 47.71 48.66 47.25 47.46 73,490 -0.85(-1.77%)
May 30, 2018 46.01 48.62 46.01 48.31 118,506 +2.88(+6.35%)
May 29, 2018 45.15 45.87 44.62 45.43 88,906 -0.23(-0.50%)
May 25, 2018 45.66 45.66 45.66 0 -2.51(-5.21%)
May 24, 2018 48.46 48.73 47.75 48.17 76,446 -1.56(-3.13%)
May 23, 2018 49.13 49.79 48.41 49.72 64,110 -0.08(-0.15%)
May 22, 2018 51.39 51.97 49.57 49.80 99,538 -1.41(-2.76%)
May 21, 2018 50.64 51.28 50.40 51.21 59,905 +1.07(+2.14%)
May 18, 2018 50.91 50.94 50.12 50.14 35,211 -0.80(-1.57%)
May 17, 2018 49.65 51.17 49.65 50.94 71,557 +1.41(+2.85%)
May 16, 2018 49.10 49.53 48.55 49.53 30,020 +0.52(+1.05%)
May 15, 2018 48.50 49.17 48.31 49.01 55,527 +0.01(+0.02%)
May 14, 2018 48.64 49.32 48.64 49.00 67,642 +0.73(+1.52%)
May 11, 2018 48.56 48.88 48.10 48.27 46,824 -0.04(-0.09%)
May 10, 2018 48.08 48.41 47.53 48.31 74,309 +0.75(+1.57%)
May 09, 2018 46.93 48.58 46.93 47.56 140,500 +1.79(+3.90%)
May 08, 2018 45.04 45.86 43.38 45.78 151,352 +0.78(+1.73%)
May 07, 2018 45.58 46.90 44.80 45.00 86,002 +0.20(+0.44%)
May 04, 2018 44.08 45.06 43.71 44.80 44,261 +0.60(+1.36%)
May 03, 2018 44.29 44.36 43.15 44.20 50,018 -0.36(-0.81%)
May 02, 2018 43.81 45.18 43.81 44.56 44,942 +0.47(+1.07%)
May 01, 2018 44.27 44.27 43.01 44.09 125,460 -0.55(-1.23%)
Apr 30, 2018 44.64 45.61 44.64 44.64 44,605 +0.00(+0.00%)
Apr 27, 2018 44.73 45.11 44.37 44.64 49,352 -1.03(-2.26%)
Apr 26, 2018 44.75 45.69 44.51 45.67 61,911 +1.24(+2.79%)
Apr 25, 2018 43.52 44.52 42.99 44.43 58,790 +0.78(+1.78%)
Apr 24, 2018 44.86 45.48 43.22 43.65 106,914 -1.00(-2.23%)
Apr 23, 2018 43.90 44.67 43.39 44.65 183,579 +0.60(+1.37%)
Apr 20, 2018 44.35 44.35 43.55 44.05 110,031 -0.55(-1.23%)
Apr 19, 2018 44.81 45.25 44.11 44.59 96,696 +0.09(+0.20%)
Apr 18, 2018 43.76 45.30 43.76 44.51 140,318 +1.41(+3.28%)
Apr 17, 2018 42.78 43.41 42.42 43.09 77,193 +0.38(+0.90%)
Apr 16, 2018 42.01 43.03 41.59 42.71 97,567 +0.83(+1.99%)
Apr 13, 2018 41.30 42.18 41.30 41.88 99,769 +0.92(+2.25%)
Apr 12, 2018 41.12 41.44 40.64 40.96 139,216 +0.05(+0.13%)
Apr 11, 2018 39.85 41.12 39.82 40.90 153,083 +0.83(+2.08%)
Apr 10, 2018 38.63 40.65 38.63 40.07 245,238 +2.59(+6.90%)
Apr 09, 2018 37.79 38.48 37.43 37.48 92,494 +0.31(+0.83%)
Apr 06, 2018 38.19 38.54 36.27 37.18 143,777 -1.50(-3.88%)
Apr 05, 2018 37.36 39.15 37.36 38.68 126,029 +1.37(+3.67%)
Apr 04, 2018 36.11 37.43 35.80 37.31 129,931 -0.07(-0.18%)
Apr 03, 2018 36.23 37.43 35.45 37.37 152,010 +1.50(+4.19%)
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.