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 )

37.93 +1.52 (+4.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2004 8.867 8.867 8.867 8.867 0 +0.00(+0.00%)
May 27, 2004 8.765 8.867 8.765 8.867 4,292 +0.15(+1.76%)
May 26, 2004 8.662 8.713 8.621 8.713 1,755 -0.10(-1.16%)
May 25, 2004 8.836 8.836 8.816 8.816 1,950 -0.02(-0.23%)
May 24, 2004 8.836 8.836 8.836 8.836 195 +0.00(+0.00%)
May 21, 2004 8.713 8.836 8.201 8.836 8,584 +0.00(+0.00%)
May 20, 2004 8.344 8.836 7.893 8.836 8,096 +0.53(+6.42%)
May 19, 2004 8.560 8.560 8.303 8.303 4,389 -0.22(-2.53%)
May 18, 2004 8.519 8.519 8.519 8.519 487 -0.19(-2.24%)
May 17, 2004 8.549 8.713 8.549 8.713 1,268 +0.24(+2.78%)
May 14, 2004 8.478 8.478 8.478 8.478 195 +0.04(+0.49%)
May 13, 2004 8.457 8.713 8.437 8.437 1,170 -0.12(-1.44%)
May 12, 2004 8.693 8.693 8.560 8.560 2,926 -0.10(-1.18%)
May 11, 2004 8.201 8.662 8.098 8.662 5,072 +0.26(+3.05%)
May 10, 2004 8.406 8.406 8.406 8.406 975 -0.10(-1.20%)
May 07, 2004 8.560 8.611 8.508 8.508 4,389 -0.19(-2.24%)
May 06, 2004 8.703 8.703 8.703 8.703 975 -0.06(-0.70%)
May 05, 2004 8.765 8.765 8.765 8.765 975 +0.05(+0.59%)
May 04, 2004 8.713 8.713 8.713 8.713 682 +0.13(+1.55%)
May 03, 2004 8.652 8.652 8.580 8.580 3,804 -0.13(-1.53%)
Apr 30, 2004 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
Apr 29, 2004 8.508 8.713 8.457 8.713 3,804 +0.15(+1.80%)
Apr 28, 2004 9.021 9.021 8.560 8.560 11,413 -0.51(-5.65%)
Apr 27, 2004 9.124 9.124 9.072 9.072 2,926 -0.15(-1.67%)
Apr 26, 2004 9.226 9.226 9.226 9.226 1,950 +0.00(+0.00%)
Apr 23, 2004 9.380 9.380 9.124 9.226 7,023 -0.16(-1.75%)
Apr 22, 2004 9.247 9.390 9.247 9.390 1,658 +0.15(+1.66%)
Apr 21, 2004 9.739 9.739 9.236 9.236 10,437 -0.50(-5.16%)
Apr 20, 2004 9.739 9.739 9.739 9.739 487 +0.00(+0.00%)
Apr 19, 2004 9.739 9.739 9.739 9.739 1,950 -0.10(-1.04%)
Apr 16, 2004 9.841 9.841 9.841 9.841 585 +0.09(+0.95%)
Apr 15, 2004 9.780 9.780 9.749 9.749 1,853 +0.01(+0.11%)
Apr 14, 2004 10.06 10.06 9.739 9.739 3,121 -0.27(-2.66%)
Apr 13, 2004 10.10 10.10 10.01 10.01 3,414 -0.25(-2.40%)
Apr 12, 2004 10.25 10.25 10.25 10.25 1,950 +0.10(+1.01%)
Apr 08, 2004 10.15 10.15 10.15 10.15 1,755 +0.07(+0.71%)
Apr 07, 2004 10.10 10.10 10.08 10.08 1,755 +0.08(+0.82%)
Apr 06, 2004 10.10 10.10 9.841 9.995 16,095 -0.10(-1.02%)
Apr 05, 2004 10.05 10.24 10.05 10.10 3,414 -0.01(-0.10%)
Apr 02, 2004 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Apr 01, 2004 10.11 10.11 10.11 10.11 2,926 -0.04(-0.40%)
Mar 31, 2004 10.25 10.25 10.15 10.15 682 +0.00(+0.00%)
Mar 30, 2004 10.19 10.25 10.15 10.15 6,243 -0.10(-1.00%)
Mar 29, 2004 10.25 10.25 10.25 10.25 3,901 +0.00(+0.00%)
Mar 26, 2004 10.10 10.25 10.10 10.25 13,461 +0.31(+3.09%)
Mar 25, 2004 9.923 9.995 9.923 9.944 4,292 -0.11(-1.12%)
Mar 24, 2004 10.06 10.06 10.06 10.06 1,950 +0.08(+0.82%)
Mar 23, 2004 9.985 9.985 9.974 9.974 2,926 -0.12(-1.22%)
Mar 22, 2004 10.15 10.15 10.10 10.10 7,803 +0.10(+1.03%)
Mar 19, 2004 9.995 10.01 9.995 9.995 1,950 -0.10(-1.02%)
Mar 18, 2004 10.01 10.10 10.01 10.10 1,658 +0.15(+1.55%)
Mar 17, 2004 9.841 9.944 9.739 9.944 2,438 +0.07(+0.73%)
Mar 16, 2004 9.944 10.10 9.872 9.872 4,389 -0.12(-1.23%)
Mar 15, 2004 9.995 9.995 9.995 9.995 1,950 -0.05(-0.51%)
Mar 12, 2004 10.14 10.14 10.05 10.05 682 -0.21(-2.00%)
Mar 11, 2004 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 10, 2004 10.30 10.30 10.20 10.25 9,072 +0.00(+0.00%)
Mar 09, 2004 10.25 10.25 10.24 10.25 4,487 +0.03(+0.30%)
Mar 08, 2004 10.22 10.22 10.22 10.22 682 -0.03(-0.30%)
Mar 05, 2004 10.21 10.35 10.21 10.25 4,975 +0.05(+0.50%)
Mar 04, 2004 10.20 10.20 10.20 10.20 195 +0.05(+0.51%)
Mar 03, 2004 10.26 10.26 10.15 10.15 3,999 -0.10(-1.00%)
Mar 02, 2004 10.29 10.29 10.25 10.25 2,438 -0.03(-0.30%)
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.