Skip to main content

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

41.32 -1.16 (-2.73%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 29.77 30.07 29.33 29.64 4,208,720 -1.14(-3.71%)
Aug 28, 2009 31.45 31.51 30.48 30.78 3,809,326 -0.18(-0.59%)
Aug 27, 2009 30.77 31.13 29.66 30.97 5,108,006 -0.17(-0.56%)
Aug 26, 2009 30.40 31.23 30.09 31.14 4,953,149 +0.27(+0.86%)
Aug 25, 2009 31.96 32.25 30.63 30.87 6,790,306 -0.87(-2.73%)
Aug 24, 2009 31.32 32.14 31.29 31.74 6,859,417 +0.83(+2.68%)
Aug 21, 2009 29.95 31.09 29.89 30.92 5,446,293 +1.60(+5.47%)
Aug 20, 2009 28.80 29.48 28.76 29.31 4,245,867 +0.52(+1.81%)
Aug 19, 2009 27.19 29.21 27.11 28.79 5,760,722 +0.97(+3.49%)
Aug 18, 2009 27.42 27.98 27.22 27.82 3,895,659 +0.54(+1.98%)
Aug 17, 2009 27.80 27.85 26.98 27.28 5,344,445 -1.86(-6.38%)
Aug 14, 2009 29.79 29.94 28.50 29.14 5,376,076 -0.18(-0.63%)
Aug 13, 2009 29.85 30.00 29.02 29.32 3,926,337 -0.11(-0.38%)
Aug 12, 2009 28.60 29.87 28.58 29.43 4,500,711 +0.75(+2.60%)
Aug 11, 2009 29.37 29.42 28.54 28.69 4,701,998 -0.92(-3.10%)
Aug 10, 2009 29.18 29.96 29.11 29.61 3,707,577 +0.21(+0.73%)
Aug 07, 2009 30.21 30.24 29.19 29.39 3,919,856 -0.15(-0.52%)
Aug 06, 2009 30.24 30.30 29.11 29.55 5,264,254 -0.52(-1.73%)
Aug 05, 2009 30.53 30.58 29.70 30.07 6,688,274 -0.29(-0.94%)
Aug 04, 2009 30.44 30.98 30.09 30.35 5,846,818 -0.41(-1.33%)
Aug 03, 2009 30.57 31.22 30.34 30.76 7,013,097 +1.30(+4.40%)
Jul 31, 2009 28.71 29.71 28.29 29.47 5,430,094 +0.36(+1.23%)
Jul 30, 2009 28.97 29.63 28.42 29.11 7,079,101 +0.69(+2.44%)
Jul 29, 2009 28.80 28.80 27.77 28.41 7,687,302 -1.30(-4.36%)
Jul 28, 2009 29.40 30.18 28.64 29.71 7,444,204 -0.79(-2.58%)
Jul 27, 2009 30.43 30.99 29.93 30.50 5,812,790 +0.03(+0.10%)
Jul 24, 2009 29.46 30.55 29.40 30.47 5,117,348 +0.70(+2.37%)
Jul 23, 2009 28.08 29.96 28.08 29.76 8,039,856 +1.57(+5.58%)
Jul 22, 2009 27.74 28.72 27.72 28.19 6,587,623 -0.48(-1.67%)
Jul 21, 2009 28.59 28.91 27.73 28.67 7,127,323 +0.76(+2.71%)
Jul 20, 2009 27.85 28.18 27.07 27.91 7,556,523 +0.72(+2.67%)
Jul 17, 2009 26.81 27.43 26.40 27.19 5,906,024 +0.33(+1.22%)
Jul 16, 2009 25.96 27.18 25.76 26.86 7,169,314 +0.52(+1.98%)
Jul 15, 2009 25.49 26.47 25.43 26.34 8,999,356 +1.73(+7.01%)
Jul 14, 2009 24.60 24.80 24.04 24.62 8,914,054 +0.62(+2.60%)
Jul 13, 2009 22.92 24.03 22.85 23.99 7,517,174 +0.66(+2.84%)
Jul 10, 2009 22.90 23.42 22.68 23.33 6,316,376 -0.33(-1.38%)
Jul 09, 2009 23.93 24.34 23.37 23.66 7,405,470 +0.37(+1.58%)
Jul 08, 2009 23.16 23.79 22.43 23.29 11,205,131 -0.06(-0.26%)
Jul 07, 2009 24.45 24.51 23.25 23.35 8,443,980 -1.26(-5.10%)
Jul 06, 2009 23.98 24.62 23.41 24.61 7,797,340 -0.50(-1.99%)
Jul 02, 2009 26.25 26.27 25.07 25.11 7,499,038 -2.02(-7.45%)
Jul 01, 2009 27.69 28.24 27.09 27.13 6,973,767 +0.04(+0.15%)
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%)
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.