Skip to main content

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

41.39 -1.09 (-2.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.37 29.14 27.17 29.12 220,039 +1.52(+5.51%)
Feb 25, 2022 26.48 27.63 26.80 27.60 258,351 +1.43(+5.45%)
Feb 24, 2022 27.60 27.60 24.86 26.17 386,903 -0.30(-1.13%)
Feb 23, 2022 26.27 26.85 26.05 26.47 228,811 +0.51(+1.96%)
Feb 22, 2022 28.44 28.44 25.21 25.97 337,909 -0.91(-3.38%)
Feb 18, 2022 26.87 0 -0.37(-1.37%)
Feb 17, 2022 27.31 27.82 26.93 27.25 185,993 -0.09(-0.35%)
Feb 16, 2022 27.33 28.20 27.06 27.34 170,872 +0.37(+1.36%)
Feb 15, 2022 26.31 27.04 25.92 26.98 202,082 -0.58(-2.10%)
Feb 14, 2022 28.50 28.50 26.91 27.55 373,374 -1.23(-4.29%)
Feb 11, 2022 27.56 28.89 27.53 28.79 343,052 +1.48(+5.40%)
Feb 10, 2022 27.40 28.32 26.97 27.31 126,429 -0.35(-1.28%)
Feb 09, 2022 27.33 28.07 27.22 27.67 143,427 +0.48(+1.77%)
Feb 08, 2022 28.30 28.30 26.80 27.19 262,852 -1.13(-3.97%)
Feb 07, 2022 27.36 28.80 27.04 28.31 298,873 +0.63(+2.28%)
Feb 04, 2022 27.44 28.48 27.44 27.68 252,598 +0.81(+3.01%)
Feb 03, 2022 27.18 27.25 26.41 26.87 142,686 -0.59(-2.14%)
Feb 02, 2022 27.14 27.56 26.36 27.46 245,566 +0.16(+0.58%)
Feb 01, 2022 25.42 27.41 25.14 27.30 384,430 +1.80(+7.07%)
Jan 31, 2022 25.15 25.76 25.50 168,518 +0.34(+1.33%)
Jan 28, 2022 25.14 25.46 24.21 25.16 254,693 -0.19(-0.75%)
Jan 27, 2022 25.69 26.15 24.56 25.35 377,970 +0.49(+1.96%)
Jan 26, 2022 25.51 25.83 24.35 24.86 816,707 -0.07(-0.29%)
Jan 25, 2022 23.06 25.11 22.31 24.94 650,509 +1.75(+7.52%)
Jan 24, 2022 21.89 23.38 21.05 23.19 690,146 +0.21(+0.91%)
Jan 21, 2022 23.55 23.59 22.45 22.98 409,501 -0.92(-3.86%)
Jan 20, 2022 24.18 25.20 23.81 23.91 227,733 -0.50(-2.05%)
Jan 19, 2022 25.26 25.26 24.06 24.41 212,196 -0.37(-1.48%)
Jan 18, 2022 25.25 25.37 24.08 24.77 307,666 +0.09(+0.38%)
Jan 14, 2022 24.68 0 +1.13(+4.82%)
Jan 13, 2022 23.85 24.20 23.46 23.54 98,115 -0.30(-1.25%)
Jan 12, 2022 23.86 24.13 23.56 23.84 210,879 +0.10(+0.44%)
Jan 11, 2022 22.66 23.78 22.35 23.74 332,642 +1.45(+6.49%)
Jan 10, 2022 22.39 22.47 21.77 22.29 342,806 -0.15(-0.65%)
Jan 07, 2022 21.99 22.50 21.82 22.44 634,717 +0.60(+2.75%)
Jan 06, 2022 21.68 22.03 21.35 21.84 247,949 +0.94(+4.50%)
Jan 05, 2022 21.38 21.85 20.88 20.90 291,968 -0.13(-0.60%)
Jan 04, 2022 20.16 21.14 20.16 21.02 513,493 +1.30(+6.61%)
Jan 03, 2022 18.77 19.76 18.76 19.72 199,988 +1.11(+5.95%)
Dec 31, 2021 18.52 18.80 18.47 18.61 100,008 +0.06(+0.30%)
Dec 30, 2021 18.96 19.05 18.52 18.56 102,205 -0.24(-1.27%)
Dec 29, 2021 18.89 19.09 18.61 18.80 103,822 -0.21(-1.13%)
Dec 28, 2021 19.18 19.39 18.82 19.01 152,454 -0.06(-0.31%)
Dec 27, 2021 18.16 19.07 17.94 19.07 250,525 +0.76(+4.16%)
Dec 23, 2021 18.51 18.70 18.30 18.31 131,276 +0.06(+0.32%)
Dec 22, 2021 18.12 18.45 17.71 18.25 120,730 +0.19(+1.03%)
Dec 21, 2021 17.56 18.15 17.51 18.06 190,463 +0.98(+5.76%)
Dec 20, 2021 16.67 17.10 16.22 17.08 363,497 -0.45(-2.59%)
Dec 17, 2021 17.88 17.95 17.23 17.53 396,539 -0.74(-4.05%)
Dec 16, 2021 18.38 18.94 18.22 18.27 504,127 +0.18(+1.01%)
Dec 15, 2021 18.12 18.24 17.30 18.09 191,876 -0.09(-0.48%)
Dec 14, 2021 18.16 18.74 18.10 18.18 224,512 -0.22(-1.21%)
Dec 13, 2021 19.20 19.20 18.21 18.40 273,885 -1.05(-5.40%)
Dec 10, 2021 19.54 19.58 18.78 19.45 143,586 +0.27(+1.42%)
Dec 09, 2021 19.34 19.38 19.00 19.18 117,865 -0.39(-2.00%)
Dec 08, 2021 19.74 19.77 19.51 19.57 80,001 +0.01(+0.07%)
Dec 07, 2021 19.29 19.91 19.27 19.55 168,291 +0.87(+4.67%)
Dec 06, 2021 18.57 19.10 18.33 18.68 523,915 +0.55(+3.06%)
Dec 03, 2021 18.99 19.06 17.79 18.12 179,393 -0.29(-1.58%)
Dec 02, 2021 17.42 18.58 17.13 18.42 299,332 +0.93(+5.30%)
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.