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
)
41.79
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Jul 31, 2020
7.837
7.954
7.615
7.946
793,321
-0.09(-1.09%)
Jul 30, 2020
8.328
8.330
7.861
8.034
1,317,555
-0.66(-7.58%)
Jul 29, 2020
8.356
8.693
8.277
8.693
442,747
+0.37(+4.41%)
Jul 28, 2020
8.528
8.696
8.299
8.325
474,522
-0.29(-3.42%)
Jul 27, 2020
8.600
8.661
8.392
8.620
446,363
+0.02(+0.20%)
Jul 24, 2020
8.694
8.960
8.579
8.602
499,245
-0.11(-1.25%)
Jul 23, 2020
8.621
8.794
8.514
8.711
498,835
-0.02(-0.17%)
Jul 22, 2020
8.800
8.800
8.502
8.726
363,261
-0.24(-2.69%)
Jul 21, 2020
8.241
9.083
8.241
8.967
1,457,121
+0.97(+12.11%)
Jul 20, 2020
8.232
8.387
7.989
7.999
561,685
-0.28(-3.34%)
Jul 17, 2020
8.560
8.767
8.229
8.275
445,388
-0.25(-2.90%)
Jul 16, 2020
8.501
8.730
8.295
8.522
639,384
-0.10(-1.15%)
Jul 15, 2020
8.695
8.729
8.378
8.621
713,622
+0.34(+4.10%)
Jul 14, 2020
7.608
8.296
7.589
8.282
1,147,452
+0.56(+7.26%)
Jul 13, 2020
7.931
8.020
7.635
7.722
1,032,959
-0.11(-1.42%)
Jul 10, 2020
7.315
7.833
7.301
7.833
983,958
+0.46(+6.29%)
Jul 09, 2020
8.092
8.092
7.355
7.370
1,378,029
-0.78(-9.60%)
Jul 08, 2020
8.192
8.385
8.027
8.152
806,033
-0.01(-0.07%)
Jul 07, 2020
8.483
8.483
8.130
8.158
943,762
-0.50(-5.79%)
Jul 06, 2020
8.867
9.031
8.457
8.660
1,019,127
+0.08(+0.91%)
Jul 02, 2020
8.728
8.963
8.563
8.581
816,403
+0.19(+2.24%)
Jul 01, 2020
8.882
9.117
8.392
8.393
670,587
-0.43(-4.92%)
Jun 30, 2020
8.339
8.918
8.136
8.827
642,471
+0.38(+4.44%)
Jun 29, 2020
8.275
8.569
8.174
8.452
596,581
+0.24(+2.89%)
Jun 26, 2020
8.649
8.649
8.133
8.214
1,178,869
-0.64(-7.18%)
Jun 25, 2020
8.422
8.903
8.277
8.849
916,209
+0.33(+3.87%)
Jun 24, 2020
9.323
9.323
8.409
8.519
1,605,382
-1.06(-11.07%)
Jun 23, 2020
9.867
9.892
9.519
9.580
427,521
+0.02(+0.23%)
Jun 22, 2020
9.400
9.607
9.167
9.558
527,376
+0.09(+0.97%)
Jun 19, 2020
10.34
10.41
9.466
9.466
1,261,975
-0.31(-3.17%)
Jun 18, 2020
9.385
9.971
9.250
9.776
533,957
+0.23(+2.40%)
Jun 17, 2020
10.16
10.16
9.547
9.547
796,345
-0.68(-6.69%)
Jun 16, 2020
10.61
10.62
9.714
10.23
1,378,817
+0.53(+5.48%)
Jun 15, 2020
8.826
9.892
8.602
9.700
1,324,195
+0.05(+0.55%)
Jun 12, 2020
9.982
10.10
9.136
9.647
1,479,052
+0.49(+5.39%)
Jun 11, 2020
9.711
10.27
9.101
9.154
2,761,865
-2.11(-18.71%)
Jun 10, 2020
12.28
12.28
11.26
11.26
2,562,438
-1.27(-10.15%)
Jun 09, 2020
12.56
12.73
12.15
12.53
1,095,084
-0.98(-7.26%)
Jun 08, 2020
13.35
13.51
12.73
13.51
1,570,155
+1.12(+9.05%)
Jun 05, 2020
11.75
12.58
11.75
12.39
1,660,811
+1.62(+15.07%)
Jun 04, 2020
10.62
10.83
10.33
10.77
1,012,888
+0.02(+0.19%)
Jun 03, 2020
10.42
10.83
10.42
10.75
1,126,724
+0.63(+6.22%)
Jun 02, 2020
9.842
10.14
9.827
10.12
1,251,388
+0.52(+5.38%)
Jun 01, 2020
9.229
9.693
8.996
9.603
636,681
+0.30(+3.21%)
May 29, 2020
9.258
9.398
8.881
9.304
1,269,728
-0.04(-0.43%)
May 28, 2020
9.936
9.936
9.275
9.345
767,737
-0.53(-5.37%)
May 27, 2020
9.957
10.03
9.369
9.876
1,074,634
+0.20(+2.04%)
May 26, 2020
9.729
9.852
9.613
9.678
1,175,385
+0.52(+5.71%)
May 22, 2020
9.101
9.177
8.776
9.156
606,437
-0.10(-1.04%)
May 21, 2020
9.655
9.681
9.119
9.252
1,067,053
-0.27(-2.84%)
May 20, 2020
9.210
9.581
9.158
9.523
1,110,012
+0.67(+7.54%)
May 19, 2020
9.479
9.479
8.855
8.855
1,394,288
-0.52(-5.58%)
May 18, 2020
8.939
9.483
8.939
9.379
2,266,447
+1.29(+16.01%)
May 15, 2020
8.095
8.474
7.985
8.084
762,353
-0.03(-0.33%)
May 14, 2020
7.716
8.274
7.314
8.111
1,186,162
+0.13(+1.57%)
May 13, 2020
8.707
8.707
7.822
7.986
1,918,417
-0.76(-8.73%)
May 12, 2020
9.279
9.301
8.732
8.750
834,221
-0.33(-3.58%)
May 11, 2020
9.261
9.298
8.997
9.075
1,113,673
-0.30(-3.21%)
May 08, 2020
9.054
9.382
8.936
9.375
1,246,469
+0.78(+9.05%)
May 07, 2020
8.656
8.917
8.493
8.597
3,476,255
+0.37(+4.53%)
May 06, 2020
8.711
8.875
8.210
8.225
834,574
-0.44(-5.09%)
May 05, 2020
9.350
9.496
8.621
8.666
1,235,357
+0.01(+0.11%)
May 04, 2020
7.813
8.669
7.762
8.657
679,468
+0.56(+6.88%)
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
.