Skip to main content

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

41.46 -1.02 (-2.40%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.55 14.55 14.55 14.55 391 -0.01(-0.07%)
Apr 27, 2006 14.56 14.56 14.56 14.56 489 -0.13(-0.90%)
Apr 26, 2006 14.69 14.69 14.69 14.69 0 +0.00(+0.00%)
Apr 25, 2006 14.69 14.69 14.69 14.69 97 +0.14(+0.98%)
Apr 24, 2006 14.55 14.55 14.55 14.55 5,289 -0.10(-0.70%)
Apr 21, 2006 14.50 14.65 14.50 14.65 10,284 +0.18(+1.27%)
Apr 20, 2006 14.50 14.53 14.47 14.47 10,186 -0.06(-0.42%)
Apr 19, 2006 14.50 14.53 14.50 14.53 9,794 +0.07(+0.49%)
Apr 18, 2006 14.49 14.50 14.46 14.46 5,680 -0.03(-0.21%)
Apr 17, 2006 14.47 14.62 14.47 14.49 16,944 +0.05(+0.35%)
Apr 13, 2006 14.47 14.47 14.44 14.44 979 -0.01(-0.07%)
Apr 12, 2006 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Apr 11, 2006 14.42 14.45 14.42 14.45 3,036 +0.01(+0.07%)
Apr 10, 2006 14.34 14.44 14.34 14.44 293 +0.09(+0.64%)
Apr 07, 2006 14.39 14.45 14.34 14.34 11,753 -0.03(-0.21%)
Apr 06, 2006 14.38 14.38 14.38 14.38 2,448 +0.00(+0.00%)
Apr 05, 2006 14.38 14.38 14.38 14.38 14,201 +0.07(+0.50%)
Apr 04, 2006 14.34 14.39 14.30 14.30 18,511 +0.02(+0.14%)
Apr 03, 2006 14.33 14.33 14.28 14.28 12,438 -0.01(-0.07%)
Mar 31, 2006 14.33 14.33 14.23 14.29 21,058 -0.11(-0.78%)
Mar 30, 2006 14.26 14.41 14.25 14.41 12,145 +0.18(+1.29%)
Mar 29, 2006 14.21 14.22 14.21 14.22 3,036 +0.01(+0.07%)
Mar 28, 2006 14.21 14.28 14.21 14.21 12,243 +0.02(+0.14%)
Mar 27, 2006 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Mar 24, 2006 14.18 14.19 14.18 14.19 2,938 +0.00(+0.00%)
Mar 21, 2006 14.06 14.19 13.97 14.19 3,330 +0.20(+1.46%)
Mar 20, 2006 13.99 13.99 13.99 13.99 979 +0.04(+0.29%)
Mar 17, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Mar 16, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Mar 15, 2006 13.95 13.95 13.95 13.95 293 +0.01(+0.07%)
Mar 14, 2006 13.92 13.94 13.92 13.94 2,742 +0.06(+0.44%)
Mar 13, 2006 13.88 13.88 13.88 13.88 2,448 -0.09(-0.66%)
Mar 10, 2006 13.85 13.97 13.84 13.97 3,917 +0.08(+0.59%)
Mar 09, 2006 13.90 13.90 13.89 13.89 1,958 -0.06(-0.44%)
Mar 08, 2006 14.09 14.09 13.94 13.95 4,309 -0.15(-1.09%)
Mar 07, 2006 14.06 14.11 14.04 14.10 8,423 -0.04(-0.29%)
Mar 06, 2006 14.15 14.15 14.14 14.14 6,366 +0.03(+0.22%)
Mar 03, 2006 14.11 14.11 14.11 14.11 293 +0.01(+0.07%)
Mar 02, 2006 14.14 14.14 14.10 14.10 8,129 -0.01(-0.07%)
Mar 01, 2006 14.10 14.11 14.10 14.11 3,036 +0.03(+0.22%)
Feb 28, 2006 14.04 14.08 14.04 14.08 2,644 -0.01(-0.07%)
Feb 27, 2006 14.09 14.09 14.09 14.09 979 -0.15(-1.07%)
Feb 24, 2006 13.99 14.24 13.99 14.24 4,407 +0.32(+2.27%)
Feb 23, 2006 13.93 13.93 13.93 13.93 979 -0.11(-0.80%)
Feb 22, 2006 13.94 14.04 13.93 14.04 3,428 +0.11(+0.81%)
Feb 21, 2006 13.93 13.93 13.93 13.93 2,448 +0.01(+0.07%)
Feb 17, 2006 13.92 13.92 13.92 13.92 391 -0.12(-0.87%)
Feb 16, 2006 13.81 14.04 13.81 14.04 2,742 -0.04(-0.29%)
Feb 15, 2006 13.80 14.08 13.80 14.08 2,644 +0.23(+1.70%)
Feb 14, 2006 14.04 14.04 13.80 13.84 3,330 -0.07(-0.51%)
Feb 13, 2006 13.92 13.92 13.92 13.92 3,428 +0.00(+0.00%)
Feb 10, 2006 13.92 13.92 13.92 13.92 97 +0.03(+0.22%)
Feb 09, 2006 13.91 13.91 13.89 13.89 3,428 +0.09(+0.67%)
Feb 08, 2006 13.79 13.79 13.79 13.79 1,958 -0.20(-1.46%)
Feb 07, 2006 14.06 14.06 14.00 14.00 1,273 -0.19(-1.37%)
Feb 06, 2006 14.19 14.19 14.19 14.19 979 +0.13(+0.94%)
Feb 03, 2006 14.06 14.11 14.06 14.06 881 -0.02(-0.14%)
Feb 02, 2006 14.09 14.11 14.08 14.08 3,428 -0.11(-0.79%)
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.