Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Oil & Gas 2X ETF
(NY:
DIG
)
40.92
-0.75 (-1.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
10.38
10.38
10.38
10.38
680
-0.06(-0.59%)
Oct 28, 2004
10.38
10.48
10.38
10.44
13,320
-0.10(-0.98%)
Oct 27, 2004
10.49
10.54
10.38
10.54
6,320
+0.14(+1.38%)
Oct 26, 2004
10.49
10.56
10.39
10.40
16,626
-0.04(-0.39%)
Oct 25, 2004
10.36
10.44
10.34
10.44
22,460
+0.17(+1.70%)
Oct 22, 2004
10.26
10.26
10.26
10.26
680
+0.00(+0.00%)
Oct 21, 2004
10.28
10.28
10.23
10.26
18,668
-0.02(-0.20%)
Oct 20, 2004
10.28
10.36
10.27
10.28
28,197
+0.28(+2.77%)
Oct 19, 2004
10.28
10.28
9.976
10.01
4,861
-0.17(-1.72%)
Oct 18, 2004
10.19
10.19
10.18
10.18
4,861
+0.21(+2.06%)
Oct 15, 2004
9.976
9.976
9.976
9.976
0
+0.00(+0.00%)
Oct 14, 2004
9.976
9.976
9.976
9.976
777
+0.04(+0.41%)
Oct 13, 2004
10.04
10.06
9.935
9.935
2,041
-0.30(-2.91%)
Oct 12, 2004
10.23
10.23
10.23
10.23
2,430
-0.05(-0.50%)
Oct 11, 2004
9.986
10.28
9.986
10.28
9,917
+0.21(+2.04%)
Oct 08, 2004
10.08
10.08
10.08
10.08
0
+0.00(+0.00%)
Oct 07, 2004
10.08
10.08
10.08
10.08
0
+0.00(+0.00%)
Oct 06, 2004
9.925
10.08
9.925
10.08
3,208
+0.10(+1.03%)
Oct 05, 2004
9.770
9.976
9.770
9.976
2,916
+0.21(+2.11%)
Oct 04, 2004
9.770
9.770
9.770
9.770
486
-0.21(-2.06%)
Oct 01, 2004
9.976
9.976
9.976
9.976
972
-0.01(-0.10%)
Sep 30, 2004
9.709
10.18
9.709
9.986
4,764
+0.37(+3.85%)
Sep 29, 2004
9.709
9.709
9.616
9.616
1,069
-0.05(-0.53%)
Sep 28, 2004
9.544
9.781
9.544
9.668
3,111
+0.21(+2.17%)
Sep 27, 2004
9.462
9.462
9.462
9.462
1,944
+0.00(+0.00%)
Sep 24, 2004
9.462
9.462
9.462
9.462
1,458
+0.00(+0.00%)
Sep 23, 2004
9.534
9.544
9.462
9.462
2,333
+0.10(+1.10%)
Sep 22, 2004
9.462
9.462
9.359
9.359
5,445
-0.06(-0.66%)
Sep 21, 2004
9.410
9.421
9.410
9.421
1,361
+0.16(+1.78%)
Sep 20, 2004
9.410
9.544
9.256
9.256
5,347
-0.15(-1.64%)
Sep 17, 2004
9.410
9.431
9.410
9.410
2,916
+0.00(+0.00%)
Sep 16, 2004
9.770
9.770
9.359
9.410
2,722
-0.12(-1.29%)
Sep 15, 2004
9.503
9.544
9.503
9.534
486
+0.12(+1.31%)
Sep 14, 2004
9.359
9.513
9.359
9.410
10,306
+0.15(+1.67%)
Sep 13, 2004
9.256
9.256
9.256
9.256
972
-0.09(-0.99%)
Sep 10, 2004
9.266
9.349
9.266
9.349
2,236
+0.19(+2.02%)
Sep 09, 2004
9.164
9.164
9.164
9.164
0
+0.00(+0.00%)
Sep 08, 2004
9.164
9.164
9.164
9.164
194
+0.01(+0.11%)
Sep 07, 2004
9.256
9.256
8.948
9.153
5,153
-0.10(-1.11%)
Sep 03, 2004
9.256
9.256
9.256
9.256
97
-0.26(-2.70%)
Sep 02, 2004
9.513
9.513
9.513
9.513
1,750
+0.26(+2.78%)
Sep 01, 2004
9.513
9.513
9.256
9.256
583
-0.12(-1.32%)
Aug 31, 2004
9.184
9.380
9.184
9.380
2,819
+0.38(+4.23%)
Aug 30, 2004
9.359
9.359
8.999
8.999
1,652
-0.46(-4.89%)
Aug 27, 2004
9.462
9.462
9.462
9.462
0
+0.00(+0.00%)
Aug 26, 2004
9.462
9.462
9.462
9.462
97
+0.15(+1.66%)
Aug 25, 2004
9.462
9.513
9.308
9.308
5,056
-0.14(-1.52%)
Aug 24, 2004
9.050
9.452
9.050
9.452
1,750
+0.01(+0.11%)
Aug 23, 2004
9.153
9.441
9.153
9.441
4,764
+0.16(+1.77%)
Aug 20, 2004
9.277
9.277
9.277
9.277
291
+0.10(+1.12%)
Aug 19, 2004
8.937
9.174
8.937
9.174
4,083
+0.33(+3.72%)
Aug 18, 2004
8.845
8.845
8.845
8.845
97
+0.14(+1.65%)
Aug 17, 2004
8.588
8.742
8.588
8.701
3,403
+0.11(+1.32%)
Aug 16, 2004
8.732
8.732
8.588
8.588
2,236
-0.11(-1.30%)
Aug 13, 2004
8.433
8.701
8.433
8.701
1,069
+0.27(+3.17%)
Aug 12, 2004
8.433
8.433
8.433
8.433
0
+0.00(+0.00%)
Aug 11, 2004
7.981
8.433
7.981
8.433
875
-0.41(-4.65%)
Aug 10, 2004
8.845
8.845
8.845
8.845
972
+0.00(+0.00%)
Aug 09, 2004
8.845
8.845
8.845
8.845
0
+0.00(+0.00%)
Aug 06, 2004
9.184
9.184
8.845
8.845
1,069
+0.19(+2.14%)
Aug 05, 2004
8.660
8.660
8.660
8.660
4,764
+0.31(+3.69%)
Aug 04, 2004
8.351
8.351
8.351
8.351
0
+0.00(+0.00%)
Aug 03, 2004
8.351
8.351
8.351
8.351
0
+0.00(+0.00%)
Aug 02, 2004
8.351
8.351
8.351
8.351
0
+0.00(+0.00%)
Jul 30, 2004
8.351
8.351
8.351
8.351
0
+0.00(+0.00%)
Jul 29, 2004
8.351
8.351
8.351
8.351
4,861
-0.02(-0.25%)
Jul 28, 2004
8.372
8.372
8.372
8.372
0
+0.00(+0.00%)
Jul 27, 2004
8.331
8.372
8.320
8.372
7,875
+0.30(+3.69%)
Jul 26, 2004
8.073
8.073
8.073
8.073
583
-0.15(-1.88%)
Jul 23, 2004
8.228
8.228
8.228
8.228
486
-0.01(-0.12%)
Jul 22, 2004
8.238
8.238
8.238
8.238
486
-0.04(-0.50%)
Jul 21, 2004
8.279
8.279
8.279
8.279
0
+0.00(+0.00%)
Jul 20, 2004
8.279
8.279
8.279
8.279
777
+0.05(+0.62%)
Jul 19, 2004
8.639
8.639
7.981
8.228
14,973
-0.46(-5.33%)
Jul 16, 2004
8.691
8.691
8.691
8.691
0
+0.00(+0.00%)
Jul 15, 2004
8.691
8.691
8.691
8.691
0
+0.00(+0.00%)
Jul 14, 2004
8.691
8.691
8.691
8.691
0
+0.00(+0.00%)
Jul 13, 2004
8.701
8.701
8.691
8.691
1,458
+0.00(+0.00%)
Jul 12, 2004
8.701
8.701
8.691
8.691
1,944
-0.01(-0.12%)
Jul 09, 2004
8.701
8.701
8.701
8.701
0
+0.00(+0.00%)
Jul 08, 2004
8.526
8.701
8.526
8.701
3,500
+0.29(+3.42%)
Jul 07, 2004
8.413
8.413
8.413
8.413
1,944
-0.06(-0.73%)
Jul 06, 2004
8.475
8.475
8.475
8.475
0
+0.00(+0.00%)
Jul 02, 2004
8.300
8.475
8.300
8.475
388
+0.25(+3.00%)
Jul 01, 2004
8.207
8.228
8.207
8.228
1,166
+0.29(+3.63%)
Jun 30, 2004
7.940
7.940
7.940
7.940
1,944
-0.19(-2.28%)
Jun 29, 2004
8.125
8.125
8.125
8.125
486
-0.36(-4.24%)
Jun 28, 2004
8.485
8.485
8.485
8.485
1,458
+0.10(+1.23%)
Jun 25, 2004
8.536
8.536
8.382
8.382
3,889
+0.15(+1.88%)
Jun 24, 2004
8.351
8.433
8.228
8.228
3,500
-0.05(-0.62%)
Jun 23, 2004
8.279
8.289
8.279
8.279
6,903
+0.05(+0.62%)
Jun 22, 2004
8.228
8.228
8.228
8.228
972
+0.05(+0.63%)
Jun 21, 2004
8.176
8.176
8.176
8.176
972
+0.00(+0.00%)
Jun 18, 2004
8.279
8.279
8.176
8.176
972
-0.05(-0.62%)
Jun 17, 2004
8.279
8.279
8.228
8.228
4,375
+0.00(+0.00%)
Jun 16, 2004
8.228
8.228
8.228
8.228
0
+0.00(+0.00%)
Jun 15, 2004
8.228
8.228
8.228
8.228
0
+0.00(+0.00%)
Jun 14, 2004
8.228
8.228
8.228
8.228
2,916
-0.10(-1.23%)
Jun 10, 2004
8.331
8.331
8.331
8.331
0
+0.00(+0.00%)
Jun 09, 2004
8.331
8.392
8.331
8.331
3,403
-0.05(-0.61%)
Jun 08, 2004
8.310
8.485
8.125
8.382
15,848
+0.02(+0.25%)
Jun 07, 2004
8.423
8.423
8.361
8.361
21,391
-0.05(-0.61%)
Jun 04, 2004
8.413
8.485
8.413
8.413
4,375
-0.02(-0.24%)
Jun 03, 2004
8.372
8.433
8.372
8.433
4,861
+0.09(+1.11%)
Jun 02, 2004
8.433
8.536
8.279
8.341
4,667
-0.14(-1.70%)
Jun 01, 2004
8.228
8.485
8.228
8.485
3,403
-0.41(-4.62%)
May 28, 2004
8.896
8.896
8.896
8.896
0
+0.00(+0.00%)
May 27, 2004
8.793
8.896
8.793
8.896
4,278
+0.15(+1.76%)
May 26, 2004
8.691
8.742
8.649
8.742
1,750
-0.10(-1.16%)
May 25, 2004
8.865
8.865
8.845
8.845
1,944
-0.02(-0.23%)
May 24, 2004
8.865
8.865
8.865
8.865
194
+0.00(+0.00%)
May 21, 2004
8.742
8.865
8.228
8.865
8,556
+0.00(+0.00%)
May 20, 2004
8.372
8.865
7.919
8.865
8,070
+0.53(+6.42%)
May 19, 2004
8.588
8.588
8.331
8.331
4,375
-0.22(-2.53%)
May 18, 2004
8.547
8.547
8.547
8.547
486
-0.20(-2.24%)
May 17, 2004
8.577
8.742
8.577
8.742
1,264
+0.24(+2.78%)
May 14, 2004
8.505
8.505
8.505
8.505
194
+0.04(+0.49%)
May 13, 2004
8.485
8.742
8.464
8.464
1,166
-0.12(-1.44%)
May 12, 2004
8.721
8.721
8.588
8.588
2,916
-0.10(-1.18%)
May 11, 2004
8.228
8.691
8.125
8.691
5,056
+0.26(+3.05%)
May 10, 2004
8.433
8.433
8.433
8.433
972
-0.10(-1.20%)
May 07, 2004
8.588
8.639
8.536
8.536
4,375
-0.20(-2.24%)
May 06, 2004
8.732
8.732
8.732
8.732
972
-0.06(-0.70%)
May 05, 2004
8.793
8.793
8.793
8.793
972
+0.05(+0.59%)
May 04, 2004
8.742
8.742
8.742
8.742
680
+0.13(+1.55%)
May 03, 2004
8.680
8.680
8.608
8.608
3,792
-0.13(-1.53%)
Apr 30, 2004
8.742
8.742
8.742
8.742
0
+0.00(+0.00%)
Apr 29, 2004
8.536
8.742
8.485
8.742
3,792
+0.15(+1.80%)
Apr 28, 2004
9.050
9.050
8.588
8.588
11,376
-0.51(-5.65%)
Apr 27, 2004
9.153
9.153
9.102
9.102
2,916
-0.15(-1.67%)
Apr 26, 2004
9.256
9.256
9.256
9.256
1,944
+0.00(+0.00%)
Apr 23, 2004
9.410
9.410
9.153
9.256
7,000
-0.16(-1.75%)
Apr 22, 2004
9.277
9.421
9.277
9.421
1,652
+0.15(+1.66%)
Apr 21, 2004
9.770
9.770
9.266
9.266
10,403
-0.50(-5.16%)
Apr 20, 2004
9.770
9.770
9.770
9.770
486
+0.00(+0.00%)
Apr 19, 2004
9.770
9.770
9.770
9.770
1,944
-0.10(-1.04%)
Apr 16, 2004
9.873
9.873
9.873
9.873
583
+0.09(+0.95%)
Apr 15, 2004
9.812
9.812
9.781
9.781
1,847
+0.01(+0.11%)
Apr 14, 2004
10.09
10.09
9.770
9.770
3,111
-0.27(-2.66%)
Apr 13, 2004
10.13
10.13
10.04
10.04
3,403
-0.25(-2.40%)
Apr 12, 2004
10.28
10.28
10.28
10.28
1,944
+0.10(+1.01%)
Apr 08, 2004
10.18
10.18
10.18
10.18
1,750
+0.07(+0.71%)
Apr 07, 2004
10.13
10.13
10.11
10.11
1,750
+0.08(+0.82%)
Apr 06, 2004
10.13
10.13
9.873
10.03
16,043
-0.10(-1.02%)
Apr 05, 2004
10.08
10.27
10.08
10.13
3,403
-0.01(-0.10%)
Apr 02, 2004
10.14
10.14
10.14
10.14
0
+0.00(+0.00%)
Apr 01, 2004
10.14
10.14
10.14
10.14
2,916
-0.04(-0.40%)
Mar 31, 2004
10.28
10.28
10.18
10.18
680
+0.00(+0.00%)
Mar 30, 2004
10.22
10.28
10.18
10.18
6,222
-0.10(-1.00%)
Mar 29, 2004
10.28
10.28
10.28
10.28
3,889
+0.00(+0.00%)
Mar 26, 2004
10.13
10.28
10.13
10.28
13,418
+0.31(+3.09%)
Mar 25, 2004
9.956
10.03
9.956
9.976
4,278
-0.11(-1.12%)
Mar 24, 2004
10.09
10.09
10.09
10.09
1,944
+0.08(+0.82%)
Mar 23, 2004
10.02
10.02
10.01
10.01
2,916
-0.12(-1.22%)
Mar 22, 2004
10.18
10.18
10.13
10.13
7,778
+0.10(+1.03%)
Mar 19, 2004
10.03
10.04
10.03
10.03
1,944
-0.10(-1.02%)
Mar 18, 2004
10.04
10.13
10.04
10.13
1,652
+0.15(+1.55%)
Mar 17, 2004
9.873
9.976
9.770
9.976
2,430
+0.07(+0.73%)
Mar 16, 2004
9.976
10.13
9.904
9.904
4,375
-0.12(-1.23%)
Mar 15, 2004
10.03
10.03
10.03
10.03
1,944
-0.05(-0.51%)
Mar 12, 2004
10.17
10.17
10.08
10.08
680
-0.21(-2.00%)
Mar 11, 2004
10.28
10.28
10.28
10.28
0
+0.00(+0.00%)
Mar 10, 2004
10.34
10.34
10.23
10.28
9,042
+0.00(+0.00%)
Mar 09, 2004
10.28
10.28
10.27
10.28
4,472
+0.03(+0.30%)
Mar 08, 2004
10.25
10.25
10.25
10.25
680
-0.03(-0.30%)
Mar 05, 2004
10.24
10.39
10.24
10.28
4,958
+0.05(+0.50%)
Mar 04, 2004
10.23
10.23
10.23
10.23
194
+0.05(+0.50%)
Mar 03, 2004
10.29
10.29
10.18
10.18
3,986
-0.10(-1.00%)
Mar 02, 2004
10.33
10.33
10.28
10.28
2,430
-0.03(-0.30%)
Mar 01, 2004
10.33
10.33
10.32
10.32
1,264
+0.03(+0.30%)
Feb 27, 2004
10.34
10.34
10.28
10.28
4,375
-0.10(-0.99%)
Feb 26, 2004
10.54
10.54
10.28
10.39
13,515
-0.22(-2.04%)
Feb 25, 2004
10.60
10.60
10.60
10.60
0
+0.00(+0.00%)
Feb 24, 2004
10.60
10.60
10.60
10.60
972
+0.32(+3.10%)
Feb 23, 2004
10.13
10.34
10.13
10.28
16,237
+0.11(+1.11%)
Feb 20, 2004
10.19
10.19
10.17
10.17
583
-0.02(-0.20%)
Feb 19, 2004
10.20
10.20
10.19
10.19
1,458
-0.01(-0.10%)
Feb 18, 2004
10.19
10.20
10.19
10.20
1,069
-0.03(-0.30%)
Feb 17, 2004
10.28
10.28
10.23
10.23
3,014
-0.05(-0.50%)
Feb 13, 2004
10.28
10.28
10.23
10.28
2,041
+0.05(+0.50%)
Feb 12, 2004
10.28
10.28
10.23
10.23
3,208
-0.05(-0.50%)
Feb 11, 2004
10.28
10.34
10.28
10.28
7,486
+0.00(+0.00%)
Feb 10, 2004
10.28
10.28
10.28
10.28
972
-0.10(-0.99%)
Feb 09, 2004
10.39
10.49
10.39
10.39
69,229
+0.10(+1.00%)
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
.