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

45.68 +0.75 (+1.67%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 83.91 83.91 82.82 82.82 35,506 -1.01(-1.20%)
May 29, 2014 83.03 83.87 82.43 83.83 22,197 +1.25(+1.51%)
May 28, 2014 82.30 83.00 82.01 82.58 33,315 +0.28(+0.34%)
May 27, 2014 82.80 82.80 81.60 82.30 33,845 +0.44(+0.54%)
May 23, 2014 82.17 81.86 81.86 81.86 11,939 -0.69(-0.84%)
May 22, 2014 82.09 82.92 82.09 82.55 25,212 +0.14(+0.17%)
May 21, 2014 80.95 82.52 80.95 82.41 51,528 +1.95(+2.42%)
May 20, 2014 81.26 81.26 80.17 80.47 23,954 -0.37(-0.45%)
May 19, 2014 79.82 81.30 79.82 80.83 36,826 +0.38(+0.47%)
May 16, 2014 80.80 80.80 79.62 80.46 37,911 -0.33(-0.41%)
May 15, 2014 83.60 83.60 79.60 80.79 65,657 -1.99(-2.40%)
May 14, 2014 83.16 83.24 82.51 82.78 14,152 +0.04(+0.05%)
May 13, 2014 82.84 82.84 82.17 82.74 22,105 +0.54(+0.66%)
May 12, 2014 81.56 82.30 81.28 82.19 19,698 +0.97(+1.20%)
May 09, 2014 81.15 81.69 80.54 81.22 36,218 -0.06(-0.08%)
May 08, 2014 83.23 83.54 81.16 81.28 54,667 -2.49(-2.97%)
May 07, 2014 83.29 83.87 82.29 83.77 40,558 +1.35(+1.64%)
May 06, 2014 82.69 83.20 82.33 82.42 35,944 +0.18(+0.22%)
May 05, 2014 81.07 82.57 80.61 82.25 26,606 +0.67(+0.82%)
May 02, 2014 80.67 82.53 80.56 81.58 32,985 +0.60(+0.74%)
May 01, 2014 81.58 81.60 80.61 80.98 49,145 -0.60(-0.73%)
Apr 30, 2014 81.41 81.66 80.32 81.58 50,384 +0.10(+0.13%)
Apr 29, 2014 81.66 82.99 81.47 81.47 48,428 +0.67(+0.83%)
Apr 28, 2014 81.22 81.27 79.48 80.80 46,340 +0.27(+0.34%)
Apr 25, 2014 81.14 81.45 80.05 80.53 37,409 -0.80(-0.98%)
Apr 24, 2014 82.59 82.59 81.16 81.33 34,525 -0.24(-0.30%)
Apr 23, 2014 80.76 81.99 80.76 81.57 53,457 +0.74(+0.92%)
Apr 22, 2014 80.77 81.48 79.98 80.82 72,054 -0.23(-0.28%)
Apr 21, 2014 79.88 81.09 79.88 81.05 101,093 +0.98(+1.23%)
Apr 17, 2014 78.70 80.07 80.07 80.07 48,523 +1.41(+1.80%)
Apr 16, 2014 77.81 78.69 77.46 78.66 113,993 +1.94(+2.53%)
Apr 15, 2014 75.67 76.87 74.68 76.71 53,614 +1.79(+2.39%)
Apr 14, 2014 74.21 75.27 73.53 74.92 43,759 +1.85(+2.54%)
Apr 11, 2014 72.91 73.88 72.68 73.06 74,148 -0.46(-0.63%)
Apr 10, 2014 75.02 75.87 73.17 73.53 38,968 -2.05(-2.72%)
Apr 09, 2014 74.98 75.58 74.02 75.58 26,682 +0.83(+1.11%)
Apr 08, 2014 73.57 75.00 73.39 74.75 50,269 +1.43(+1.96%)
Apr 07, 2014 74.86 75.29 73.27 73.32 85,648 -2.27(-3.01%)
Apr 04, 2014 77.12 77.49 75.38 75.59 40,481 -0.66(-0.87%)
Apr 03, 2014 75.71 76.80 75.60 76.25 30,288 +0.63(+0.83%)
Apr 02, 2014 74.74 75.77 74.74 75.62 38,394 +0.62(+0.82%)
Apr 01, 2014 74.19 75.00 74.19 75.00 30,289 +0.74(+1.00%)
Mar 31, 2014 74.82 75.18 73.85 74.26 51,112 +0.13(+0.17%)
Mar 28, 2014 72.83 74.43 72.71 74.13 64,837 +1.78(+2.46%)
Mar 27, 2014 71.09 72.53 70.82 72.35 51,131 +1.27(+1.78%)
Mar 26, 2014 72.16 72.63 70.94 71.09 35,048 -0.55(-0.77%)
Mar 25, 2014 71.48 71.92 71.32 71.64 47,561 +1.05(+1.48%)
Mar 24, 2014 71.37 71.92 70.32 70.59 27,029 -0.24(-0.34%)
Mar 21, 2014 71.12 71.91 70.83 70.83 52,503 +0.44(+0.62%)
Mar 20, 2014 69.42 70.58 68.85 70.39 33,274 +0.67(+0.96%)
Mar 19, 2014 71.11 71.11 68.92 69.73 64,321 -1.06(-1.49%)
Mar 18, 2014 70.05 71.24 69.75 70.78 62,978 +1.17(+1.68%)
Mar 17, 2014 69.19 69.97 69.07 69.61 34,901 +0.85(+1.23%)
Mar 14, 2014 68.37 69.09 68.37 68.76 32,340 +0.23(+0.34%)
Mar 13, 2014 69.95 70.08 68.05 68.53 44,936 -1.31(-1.87%)
Mar 12, 2014 68.90 70.23 68.88 69.84 51,048 +0.01(+0.02%)
Mar 11, 2014 71.70 71.73 69.36 69.83 54,909 -1.71(-2.40%)
Mar 10, 2014 71.02 71.60 70.33 71.54 39,229 +0.25(+0.35%)
Mar 07, 2014 71.29 71.58 70.80 71.29 37,123 +0.45(+0.63%)
Mar 06, 2014 70.08 70.95 69.99 70.84 49,559 +0.86(+1.22%)
Mar 05, 2014 70.60 71.09 69.60 69.99 67,998 -1.42(-1.99%)
Mar 04, 2014 71.45 71.91 70.74 71.41 49,328 +1.46(+2.09%)
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.