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
)
44.89
-0.47 (-1.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2020
8.883
8.883
8.046
8.080
1,005,790
-0.96(-10.65%)
Nov 27, 2020
9.174
9.277
8.909
9.043
562,890
-0.21(-2.30%)
Nov 25, 2020
9.531
9.531
9.147
9.256
751,365
-0.43(-4.41%)
Nov 24, 2020
9.334
9.721
9.238
9.683
1,369,302
+0.89(+10.07%)
Nov 23, 2020
7.962
8.815
7.962
8.797
1,741,494
+1.06(+13.75%)
Nov 20, 2020
7.809
7.826
7.650
7.733
221,437
-0.08(-1.04%)
Nov 19, 2020
7.488
7.848
7.319
7.815
438,936
+0.25(+3.27%)
Nov 18, 2020
8.172
8.181
7.568
7.568
686,912
-0.43(-5.42%)
Nov 17, 2020
7.618
8.005
7.454
8.001
707,306
+0.16(+2.04%)
Nov 16, 2020
7.460
7.859
7.363
7.841
1,319,005
+0.87(+12.51%)
Nov 13, 2020
6.588
7.016
6.588
6.969
699,809
+0.48(+7.40%)
Nov 12, 2020
6.685
6.899
6.386
6.489
676,769
-0.46(-6.69%)
Nov 11, 2020
7.238
7.258
6.849
6.954
748,060
-0.11(-1.57%)
Nov 10, 2020
6.870
7.065
6.626
7.065
1,028,863
+0.41(+6.13%)
Nov 09, 2020
6.364
6.915
6.350
6.657
2,288,343
+1.42(+27.03%)
Nov 06, 2020
5.475
5.613
5.202
5.240
720,093
-0.23(-4.20%)
Nov 05, 2020
5.484
5.663
5.469
5.470
722,147
+0.04(+0.65%)
Nov 04, 2020
5.460
5.693
5.182
5.434
772,486
+0.00(+0.02%)
Nov 03, 2020
5.682
5.682
5.357
5.433
1,308,094
-0.08(-1.37%)
Nov 02, 2020
5.288
5.638
5.129
5.509
773,044
+0.35(+6.72%)
Oct 30, 2020
5.062
5.166
4.924
5.162
987,171
+0.04(+0.86%)
Oct 29, 2020
4.759
5.153
4.597
5.118
943,154
+0.27(+5.64%)
Oct 28, 2020
5.058
5.063
4.798
4.845
772,782
-0.41(-7.85%)
Oct 27, 2020
5.406
5.406
5.241
5.258
450,920
-0.13(-2.44%)
Oct 26, 2020
5.600
5.600
5.281
5.389
913,259
-0.41(-7.12%)
Oct 23, 2020
5.898
5.974
5.693
5.802
438,648
-0.05(-0.83%)
Oct 22, 2020
5.447
5.867
5.378
5.851
802,515
+0.43(+7.90%)
Oct 21, 2020
5.599
5.622
5.423
5.423
614,843
-0.23(-4.06%)
Oct 20, 2020
5.544
5.723
5.509
5.652
682,973
+0.15(+2.75%)
Oct 19, 2020
5.795
5.831
5.501
5.501
355,905
-0.24(-4.26%)
Oct 16, 2020
5.970
5.970
5.728
5.746
465,694
-0.26(-4.28%)
Oct 15, 2020
5.640
6.002
5.561
6.002
420,418
+0.15(+2.59%)
Oct 14, 2020
5.861
6.123
5.824
5.851
585,076
+0.01(+0.24%)
Oct 13, 2020
5.981
6.034
5.790
5.837
479,023
-0.16(-2.61%)
Oct 12, 2020
5.915
6.018
5.803
5.993
286,617
+0.04(+0.60%)
Oct 09, 2020
6.229
6.277
5.935
5.957
665,157
-0.18(-2.99%)
Oct 08, 2020
5.839
6.142
5.797
6.141
873,012
+0.43(+7.61%)
Oct 07, 2020
5.657
5.738
5.494
5.706
381,531
+0.16(+2.88%)
Oct 06, 2020
5.885
5.946
5.531
5.547
887,701
-0.17(-3.02%)
Oct 05, 2020
5.501
5.719
5.467
5.719
591,694
+0.33(+6.17%)
Oct 02, 2020
4.971
5.465
4.971
5.387
719,248
+0.10(+1.97%)
Oct 01, 2020
5.503
5.538
5.221
5.283
1,320,113
-0.33(-5.96%)
Sep 30, 2020
5.727
5.843
5.561
5.618
1,050,863
-0.04(-0.67%)
Sep 29, 2020
5.924
5.953
5.531
5.656
765,826
-0.32(-5.42%)
Sep 28, 2020
5.897
6.090
5.889
5.980
1,067,209
+0.27(+4.79%)
Sep 25, 2020
5.626
5.781
5.530
5.706
654,169
-0.00(-0.02%)
Sep 24, 2020
5.682
5.903
5.465
5.708
878,607
+0.02(+0.33%)
Sep 23, 2020
6.315
6.344
5.689
5.689
1,022,102
-0.57(-9.12%)
Sep 22, 2020
6.423
6.582
6.241
6.259
458,100
-0.13(-2.00%)
Sep 21, 2020
6.526
6.526
6.168
6.387
850,324
-0.43(-6.35%)
Sep 18, 2020
6.996
6.996
6.695
6.820
488,132
-0.17(-2.39%)
Sep 17, 2020
6.740
6.987
6.617
6.987
732,540
+0.02(+0.27%)
Sep 16, 2020
6.595
7.135
6.477
6.968
1,116,378
+0.52(+8.01%)
Sep 15, 2020
6.668
6.750
6.421
6.451
378,888
-0.10(-1.57%)
Sep 14, 2020
6.503
6.655
6.401
6.554
379,016
+0.09(+1.45%)
Sep 11, 2020
6.473
6.537
6.351
6.461
695,011
+0.02(+0.35%)
Sep 10, 2020
6.916
6.994
6.426
6.438
813,419
-0.49(-7.05%)
Sep 09, 2020
7.027
7.082
6.898
6.926
371,886
+0.07(+1.04%)
Sep 08, 2020
7.060
7.130
6.705
6.855
1,031,985
-0.57(-7.67%)
Sep 04, 2020
7.574
7.681
7.247
7.425
663,381
-0.05(-0.70%)
Sep 03, 2020
7.547
7.841
7.381
7.477
785,345
-0.13(-1.74%)
Sep 02, 2020
7.644
7.747
7.512
7.609
410,937
-0.07(-0.88%)
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
.