Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.80 -0.68 (-1.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.279 8.853 8.077 8.763 647,178 +0.37(+4.44%)
Jun 29, 2020 8.215 8.506 8.115 8.390 600,952 +0.24(+2.89%)
Jun 26, 2020 8.586 8.586 8.074 8.154 1,187,506 -0.63(-7.18%)
Jun 25, 2020 8.361 8.838 8.217 8.785 922,922 +0.33(+3.87%)
Jun 24, 2020 9.255 9.255 8.348 8.457 1,617,144 -1.05(-11.07%)
Jun 23, 2020 9.796 9.820 9.450 9.510 430,653 +0.02(+0.23%)
Jun 22, 2020 9.331 9.538 9.101 9.488 531,240 +0.09(+0.97%)
Jun 19, 2020 10.26 10.34 9.397 9.397 1,271,221 -0.31(-3.17%)
Jun 18, 2020 9.316 9.898 9.183 9.705 537,869 +0.23(+2.40%)
Jun 17, 2020 10.08 10.09 9.478 9.478 802,179 -0.68(-6.69%)
Jun 16, 2020 10.53 10.54 9.644 10.16 1,388,920 +0.53(+5.48%)
Jun 15, 2020 8.762 9.820 8.540 9.630 1,333,897 +0.05(+0.55%)
Jun 12, 2020 9.910 10.02 9.070 9.577 1,489,888 +0.49(+5.39%)
Jun 11, 2020 9.640 10.20 9.035 9.087 2,782,100 -2.09(-18.71%)
Jun 10, 2020 12.19 12.19 11.18 11.18 2,581,212 -1.26(-10.15%)
Jun 09, 2020 12.47 12.64 12.06 12.44 1,103,107 -0.97(-7.26%)
Jun 08, 2020 13.25 13.42 12.64 13.42 1,581,659 +1.11(+9.05%)
Jun 05, 2020 11.66 12.49 11.66 12.30 1,672,979 +1.61(+15.07%)
Jun 04, 2020 10.55 10.75 10.26 10.69 1,020,309 +0.02(+0.19%)
Jun 03, 2020 10.34 10.75 10.34 10.67 1,134,979 +0.62(+6.22%)
Jun 02, 2020 9.770 10.06 9.755 10.05 1,260,557 +0.51(+5.38%)
Jun 01, 2020 9.162 9.623 8.930 9.533 641,346 +0.30(+3.21%)
May 29, 2020 9.191 9.330 8.816 9.237 1,279,030 -0.04(-0.43%)
May 28, 2020 9.864 9.864 9.207 9.277 773,362 -0.53(-5.37%)
May 27, 2020 9.884 9.959 9.301 9.804 1,082,507 +0.20(+2.04%)
May 26, 2020 9.659 9.781 9.543 9.608 1,183,997 +0.52(+5.71%)
May 22, 2020 9.035 9.110 8.712 9.089 610,880 -0.10(-1.04%)
May 21, 2020 9.585 9.610 9.052 9.185 1,074,871 -0.27(-2.84%)
May 20, 2020 9.143 9.511 9.092 9.453 1,118,145 +0.66(+7.54%)
May 19, 2020 9.410 9.410 8.791 8.791 1,404,504 -0.52(-5.58%)
May 18, 2020 8.874 9.414 8.874 9.311 2,283,052 +1.28(+16.01%)
May 15, 2020 8.036 8.413 7.927 8.026 767,939 -0.03(-0.33%)
May 14, 2020 7.660 8.213 7.260 8.052 1,194,852 +0.12(+1.57%)
May 13, 2020 8.643 8.643 7.765 7.928 1,932,473 -0.76(-8.73%)
May 12, 2020 9.211 9.233 8.669 8.686 840,333 -0.32(-3.58%)
May 11, 2020 9.194 9.230 8.931 9.009 1,121,833 -0.30(-3.21%)
May 08, 2020 8.988 9.314 8.871 9.307 1,255,602 +0.77(+9.05%)
May 07, 2020 8.593 8.852 8.431 8.535 3,501,724 +0.37(+4.53%)
May 06, 2020 8.648 8.810 8.150 8.165 840,689 -0.44(-5.09%)
May 05, 2020 9.282 9.427 8.558 8.603 1,244,408 +0.01(+0.11%)
May 04, 2020 7.756 8.606 7.706 8.594 684,446 +0.55(+6.88%)
May 01, 2020 8.640 8.852 7.915 8.041 1,605,296 -1.04(-11.41%)
Apr 30, 2020 9.634 9.634 8.823 9.077 1,704,746 -0.44(-4.67%)
Apr 29, 2020 8.859 9.536 8.820 9.521 1,626,521 +1.24(+15.02%)
Apr 28, 2020 8.119 8.375 7.911 8.278 2,419,884 +0.37(+4.74%)
Apr 27, 2020 7.474 8.026 7.157 7.903 1,754,372 +0.30(+4.00%)
Apr 24, 2020 7.873 7.979 7.369 7.599 1,591,413 +0.03(+0.46%)
Apr 23, 2020 7.555 7.885 7.396 7.565 1,875,828 +0.45(+6.35%)
Apr 22, 2020 7.197 7.318 6.956 7.113 2,488,357 +0.45(+6.76%)
Apr 21, 2020 6.477 6.877 6.270 6.662 2,497,893 -0.24(-3.49%)
Apr 20, 2020 6.511 7.399 6.396 6.903 3,132,626 -0.41(-5.67%)
Apr 17, 2020 6.258 7.353 6.258 7.318 2,148,841 +1.21(+19.81%)
Apr 16, 2020 6.684 6.684 6.085 6.108 1,224,594 -0.51(-7.67%)
Apr 15, 2020 6.696 6.753 6.200 6.615 1,795,102 -0.67(-9.18%)
Apr 14, 2020 7.456 7.606 7.203 7.283 1,066,541 -0.07(-0.94%)
Apr 13, 2020 7.975 7.975 7.111 7.353 1,811,379 -0.05(-0.62%)
Apr 09, 2020 8.125 8.505 6.834 7.399 3,086,421 -0.12(-1.53%)
Apr 08, 2020 6.938 7.548 6.788 7.514 1,505,667 +0.90(+13.59%)
Apr 07, 2020 7.018 7.353 6.592 6.615 2,781,165 +0.27(+4.17%)
Apr 06, 2020 6.016 6.436 5.866 6.350 1,209,428 +0.58(+10.07%)
Apr 03, 2020 6.338 6.373 5.463 5.769 1,823,530 -0.15(-2.61%)
Apr 02, 2020 5.497 6.488 5.261 5.924 2,888,167 +0.92(+18.43%)
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.