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

44.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.54 30.64 29.23 29.54 3,929,209 -1.23(-3.99%)
May 27, 2010 29.74 30.81 29.61 30.77 4,034,772 +2.36(+8.31%)
May 26, 2010 29.20 29.64 28.20 28.41 1,125 -0.12(-0.43%)
May 25, 2010 26.92 28.55 26.59 28.53 18,083 +0.02(+0.07%)
May 24, 2010 29.88 29.88 28.38 28.51 3,672,834 -1.35(-4.52%)
May 21, 2010 28.01 29.91 27.65 29.86 7,091,525 +1.02(+3.54%)
May 20, 2010 29.05 30.27 28.78 28.84 1,910 -2.80(-8.85%)
May 19, 2010 32.08 32.49 30.62 31.64 5,436,014 -0.70(-2.15%)
May 18, 2010 33.87 34.25 31.99 32.33 4,650,690 -0.48(-1.48%)
May 17, 2010 33.54 33.91 31.52 32.82 4,759,704 -0.61(-1.82%)
May 14, 2010 33.43 34.48 32.51 33.43 4,731,584 -1.42(-4.08%)
May 13, 2010 35.14 35.75 34.59 34.85 2,741,949 -0.49(-1.40%)
May 12, 2010 34.74 35.56 34.65 35.35 3,655,688 +0.93(+2.70%)
May 11, 2010 35.05 35.42 34.28 34.42 544 -0.25(-0.71%)
May 10, 2010 34.12 34.84 33.82 34.66 4,777,314 +2.41(+7.48%)
May 07, 2010 33.94 34.13 31.49 32.25 9,593,596 -1.19(-3.55%)
May 06, 2010 33.45 36.15 29.70 33.44 2,279 -2.21(-6.19%)
May 05, 2010 36.14 37.05 35.59 35.64 4,768,262 -1.55(-4.16%)
May 04, 2010 38.33 38.36 36.41 37.19 2,036 -2.00(-5.10%)
May 03, 2010 38.74 39.78 37.82 39.19 2,700,462 +0.80(+2.10%)
Apr 30, 2010 39.42 39.49 37.89 38.39 4,139,358 -0.94(-2.39%)
Apr 29, 2010 39.68 40.23 38.87 39.33 2,962,010 +0.07(+0.18%)
Apr 28, 2010 39.15 39.52 38.31 39.25 4,422,020 +0.70(+1.82%)
Apr 27, 2010 40.37 40.96 38.36 38.55 5,201,506 -2.37(-5.79%)
Apr 26, 2010 41.16 41.39 40.71 40.92 1,710,070 -0.14(-0.35%)
Apr 23, 2010 39.34 41.07 39.27 41.07 2,787,399 +1.78(+4.54%)
Apr 22, 2010 38.52 39.41 38.06 39.28 2,820,484 +0.21(+0.53%)
Apr 21, 2010 39.44 39.78 38.67 39.08 2,438,886 -0.30(-0.76%)
Apr 20, 2010 38.25 39.62 38.25 39.38 1,842 +1.59(+4.20%)
Apr 19, 2010 37.12 37.91 36.97 37.79 3,161,994 -0.08(-0.22%)
Apr 16, 2010 38.48 38.94 37.33 37.87 6,004,396 -1.13(-2.91%)
Apr 15, 2010 38.85 39.21 38.67 39.01 1,677,522 +0.20(+0.50%)
Apr 14, 2010 38.56 38.90 37.91 38.81 2,229,703 +0.73(+1.92%)
Apr 13, 2010 38.24 38.46 37.38 38.08 2,230,150 -0.31(-0.81%)
Apr 12, 2010 38.23 38.83 38.17 38.39 1,812,305 +0.16(+0.43%)
Apr 09, 2010 37.83 38.34 37.79 38.22 2,777,785 +0.73(+1.95%)
Apr 08, 2010 36.60 37.68 36.26 37.49 2,862,031 +0.39(+1.06%)
Apr 07, 2010 37.64 37.72 36.74 37.10 3,842,848 -0.73(-1.93%)
Apr 06, 2010 37.73 38.07 37.49 37.83 2,054,607 +0.08(+0.22%)
Apr 05, 2010 37.12 37.89 36.75 37.75 2,832,300 +1.21(+3.30%)
Apr 01, 2010 35.89 36.54 36.54 36.54 3,364,926 +1.21(+3.41%)
Mar 31, 2010 35.11 35.62 34.82 35.34 2,999,068 +0.34(+0.97%)
Mar 30, 2010 34.98 35.11 34.57 34.99 2,201,337 +0.15(+0.44%)
Mar 29, 2010 34.08 34.98 34.02 34.84 2,666,094 +1.17(+3.46%)
Mar 26, 2010 33.83 34.06 33.22 33.67 3,186,999 +0.07(+0.21%)
Mar 25, 2010 35.12 35.26 33.52 33.60 3,717,455 -1.08(-3.12%)
Mar 24, 2010 34.61 35.25 34.50 34.69 2,435,019 -0.42(-1.19%)
Mar 23, 2010 34.93 35.16 34.54 35.10 2,344,899 +0.28(+0.80%)
Mar 22, 2010 34.15 35.08 33.91 34.82 2,787,035 -0.11(-0.32%)
Mar 19, 2010 35.99 36.03 34.37 34.94 2,645,988 -0.85(-2.38%)
Mar 18, 2010 36.79 36.94 35.42 35.79 2,134,447 -1.00(-2.71%)
Mar 17, 2010 36.46 37.26 36.38 36.79 2,207,325 +0.66(+1.82%)
Mar 16, 2010 35.85 36.21 35.37 36.13 2,537,766 +0.59(+1.65%)
Mar 15, 2010 35.06 35.54 34.96 35.54 2,540,536 -0.65(-1.79%)
Mar 12, 2010 36.51 36.59 35.89 36.19 2,106,126 +0.05(+0.14%)
Mar 11, 2010 36.07 36.26 35.84 36.14 2,372,908 -0.01(-0.03%)
Mar 10, 2010 35.76 36.35 35.45 36.15 2,435,689 +0.42(+1.18%)
Mar 09, 2010 35.27 36.10 35.22 35.73 2,239,087 +0.12(+0.35%)
Mar 08, 2010 35.84 36.05 35.32 35.61 2,232,843 -0.06(-0.17%)
Mar 05, 2010 35.08 35.76 35.04 35.67 3,085,202 +1.20(+3.49%)
Mar 04, 2010 34.80 35.17 34.19 34.46 3,114,862 -0.32(-0.92%)
Mar 03, 2010 34.87 35.39 34.78 34.78 3,946,501 +0.23(+0.65%)
Mar 02, 2010 34.43 35.03 34.31 34.56 3,924,289 +0.52(+1.54%)
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.