Skip to main content

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

41.53 -0.95 (-2.24%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.47 28.05 26.27 27.09 9,060,831 -0.43(-1.56%)
Jun 29, 2009 27.23 27.86 27.06 27.52 5,873,355 +0.70(+2.63%)
Jun 26, 2009 26.95 27.19 26.62 26.81 6,524,586 -0.39(-1.43%)
Jun 25, 2009 26.36 27.43 26.29 27.20 8,767,733 +1.10(+4.23%)
Jun 24, 2009 26.30 27.04 25.87 26.10 7,870,425 +0.09(+0.35%)
Jun 23, 2009 26.02 26.48 25.35 26.00 9,712,484 +0.26(+0.99%)
Jun 22, 2009 27.66 27.69 25.73 25.75 11,660,337 -2.78(-9.74%)
Jun 19, 2009 29.71 29.76 28.13 28.53 7,064,656 -0.37(-1.27%)
Jun 18, 2009 29.13 29.84 28.76 28.89 6,692,050 -0.40(-1.36%)
Jun 17, 2009 29.66 29.86 28.56 29.29 12,033,759 -1.00(-3.30%)
Jun 16, 2009 32.03 32.26 30.12 30.29 11,538,915 -1.28(-4.04%)
Jun 15, 2009 31.95 32.16 30.71 31.57 10,181,899 -1.43(-4.33%)
Jun 12, 2009 32.94 33.05 32.22 33.00 9,856,614 -0.70(-2.09%)
Jun 11, 2009 32.47 34.55 32.47 33.70 12,062,523 +1.26(+3.87%)
Jun 10, 2009 32.75 33.07 31.48 32.45 11,372,135 +0.52(+1.63%)
Jun 09, 2009 31.96 32.37 31.30 31.93 8,911,106 +0.46(+1.46%)
Jun 08, 2009 31.07 31.84 30.23 31.47 9,683,666 -0.08(-0.26%)
Jun 05, 2009 32.53 32.59 30.70 31.55 11,536,842 -0.20(-0.64%)
Jun 04, 2009 31.60 32.07 30.83 31.75 10,307,014 +1.15(+3.77%)
Jun 03, 2009 32.01 32.02 29.75 30.60 11,479,468 -2.29(-6.97%)
Jun 02, 2009 32.41 33.22 32.28 32.89 10,939,764 -0.09(-0.26%)
Jun 01, 2009 31.57 33.22 31.49 32.98 13,529,131 +2.26(+7.34%)
May 29, 2009 30.47 30.91 29.94 30.72 9,954,187 +1.06(+3.58%)
May 28, 2009 28.60 30.16 27.92 29.66 12,583,511 +1.63(+5.83%)
May 27, 2009 28.98 29.53 27.91 28.03 9,705,084 -0.66(-2.31%)
May 26, 2009 26.97 28.78 26.55 28.69 10,159,820 +1.16(+4.23%)
May 22, 2009 28.08 28.41 27.50 27.53 7,410,417 +0.03(+0.11%)
May 21, 2009 28.26 28.26 26.92 27.50 11,887,598 -1.43(-4.94%)
May 20, 2009 29.61 30.63 28.92 28.92 12,951,940 -0.06(-0.21%)
May 19, 2009 28.69 29.51 28.40 28.99 9,716,944 +0.36(+1.25%)
May 18, 2009 27.61 28.75 27.59 28.63 10,307,864 +1.70(+6.33%)
May 15, 2009 27.71 28.24 26.51 26.92 12,061,876 -1.13(-4.04%)
May 14, 2009 27.24 28.54 27.12 28.06 12,025,236 +0.12(+0.44%)
May 13, 2009 29.10 29.25 27.57 27.93 15,449,950 -1.03(-3.56%)
May 12, 2009 30.07 30.13 28.66 28.97 14,003,739 -0.40(-1.36%)
May 11, 2009 29.95 29.98 28.82 29.36 11,610,593 -1.57(-5.08%)
May 08, 2009 29.57 31.53 29.49 30.94 14,739,960 +2.41(+8.45%)
May 07, 2009 30.44 30.63 27.93 28.53 14,114,128 -0.78(-2.65%)
May 06, 2009 28.11 29.65 28.10 29.30 13,279,979 +1.86(+6.77%)
May 05, 2009 28.06 28.12 26.70 27.44 10,397,799 -0.77(-2.71%)
May 04, 2009 26.57 28.24 26.54 28.21 13,425,003 +1.93(+7.34%)
May 01, 2009 25.16 26.73 24.84 26.28 11,327,652 +1.23(+4.89%)
Apr 30, 2009 26.22 26.34 24.37 25.05 12,728,271 -0.71(-2.77%)
Apr 29, 2009 24.94 26.31 24.87 25.77 12,256,158 +1.20(+4.90%)
Apr 28, 2009 23.80 25.13 23.69 24.56 9,696,388 +0.16(+0.67%)
Apr 27, 2009 24.03 24.86 23.84 24.40 10,098,809 -0.85(-3.36%)
Apr 24, 2009 24.56 25.60 24.51 25.25 14,383,533 +1.34(+5.59%)
Apr 23, 2009 23.84 23.95 23.00 23.91 12,083,800 +0.79(+3.40%)
Apr 22, 2009 23.22 24.12 23.01 23.13 13,695,794 -0.58(-2.45%)
Apr 21, 2009 22.33 23.79 22.24 23.71 12,469,189 +0.90(+3.94%)
Apr 20, 2009 23.94 24.05 22.61 22.81 10,871,242 -2.25(-8.97%)
Apr 17, 2009 24.87 25.37 24.47 25.05 10,902,987 +0.40(+1.61%)
Apr 16, 2009 24.67 25.01 23.74 24.66 11,568,408 +0.28(+1.13%)
Apr 15, 2009 23.99 24.56 23.74 24.38 10,643,126 +0.12(+0.50%)
Apr 14, 2009 24.21 24.95 23.66 24.26 11,922,516 -0.32(-1.29%)
Apr 13, 2009 24.14 24.87 23.52 24.58 11,455,308 -0.28(-1.11%)
Apr 09, 2009 24.94 25.26 24.58 24.85 11,496,558 +1.12(+4.73%)
Apr 08, 2009 23.35 24.21 22.48 23.73 12,556,009 +0.50(+2.15%)
Apr 07, 2009 23.68 23.69 22.97 23.23 12,988,619 -1.42(-5.76%)
Apr 06, 2009 24.85 24.91 23.87 24.65 16,697,164 -0.88(-3.44%)
Apr 03, 2009 24.22 25.82 24.16 25.52 11,658,184 +0.98(+3.99%)
Apr 02, 2009 24.43 25.37 24.35 24.54 15,659,791 +1.65(+7.23%)
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.