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

38.40 +0.17 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 98.40 99.70 96.82 97.59 41,361 -0.91(-0.93%)
May 30, 2007 94.61 98.78 94.18 98.50 31,020 +3.18(+3.33%)
May 29, 2007 95.61 96.07 93.46 95.33 30,240 -1.19(-1.23%)
May 25, 2007 96.03 96.52 94.79 96.51 44,190 +2.82(+3.01%)
May 24, 2007 98.08 98.88 93.03 93.70 59,895 -3.25(-3.35%)
May 23, 2007 97.80 99.28 96.92 96.95 42,629 +0.51(+0.53%)
May 22, 2007 98.41 99.63 96.43 96.43 47,116 -1.90(-1.93%)
May 21, 2007 98.38 99.98 97.18 98.33 102,817 +1.49(+1.53%)
May 18, 2007 94.52 96.84 94.52 96.84 37,459 +2.93(+3.12%)
May 17, 2007 91.13 94.89 90.75 93.91 24,192 +2.84(+3.11%)
May 16, 2007 90.54 91.13 88.55 91.08 10,145 +0.81(+0.90%)
May 15, 2007 90.21 91.84 90.01 90.26 16,095 -0.13(-0.15%)
May 14, 2007 90.77 91.03 89.38 90.39 20,485 +0.39(+0.43%)
May 11, 2007 87.49 90.05 87.24 90.01 14,144 +4.06(+4.72%)
May 10, 2007 88.99 89.03 85.95 85.95 14,632 -3.04(-3.42%)
May 09, 2007 89.03 89.50 87.10 88.99 17,363 -0.22(-0.24%)
May 08, 2007 87.85 89.41 86.71 89.21 12,486 +0.14(+0.15%)
May 07, 2007 88.28 89.17 88.06 89.07 7,218 +0.09(+0.10%)
May 04, 2007 89.82 91.37 88.43 88.98 12,681 -0.21(-0.23%)
May 03, 2007 87.83 89.70 87.33 89.19 14,534 +1.76(+2.02%)
May 02, 2007 86.80 87.83 86.57 87.42 10,925 +1.31(+1.52%)
May 01, 2007 85.52 86.48 84.53 86.11 13,949 +0.58(+0.68%)
Apr 30, 2007 88.26 89.23 85.47 85.53 15,510 -2.33(-2.65%)
Apr 27, 2007 86.43 88.57 86.43 87.85 10,730 +0.00(+0.00%)
Apr 26, 2007 87.04 88.27 86.18 87.85 15,217 +0.32(+0.37%)
Apr 25, 2007 85.82 88.87 85.04 87.53 22,924 +3.50(+4.16%)
Apr 24, 2007 84.68 85.07 83.74 84.03 10,535 -1.22(-1.43%)
Apr 23, 2007 84.76 86.41 84.76 85.25 5,852 +0.23(+0.27%)
Apr 20, 2007 83.74 85.02 83.48 85.02 5,755 +3.16(+3.86%)
Apr 19, 2007 82.04 82.59 81.31 81.87 11,510 -1.83(-2.19%)
Apr 18, 2007 83.86 84.06 82.86 83.70 5,072 -1.28(-1.51%)
Apr 17, 2007 86.18 86.38 84.27 84.98 5,170 -0.49(-0.58%)
Apr 16, 2007 84.60 85.59 83.83 85.47 8,681 +1.07(+1.26%)
Apr 13, 2007 84.52 84.79 83.94 84.41 14,047 +0.34(+0.40%)
Apr 12, 2007 83.45 84.07 81.85 84.07 4,584 +1.61(+1.95%)
Apr 11, 2007 83.19 83.71 82.01 82.46 3,706 -0.91(-1.09%)
Apr 10, 2007 81.01 83.38 81.01 83.37 5,072 +2.41(+2.98%)
Apr 09, 2007 80.94 82.54 80.58 80.96 7,608 -0.22(-0.27%)
Apr 05, 2007 80.54 81.49 80.54 81.18 10,828 +0.30(+0.37%)
Apr 04, 2007 78.99 80.88 78.83 80.88 8,194 +0.78(+0.97%)
Apr 03, 2007 78.39 80.10 78.32 80.10 5,657 +0.58(+0.73%)
Apr 02, 2007 78.17 79.53 78.06 79.52 4,097 +1.88(+2.42%)
Mar 30, 2007 79.24 79.32 77.41 77.64 13,949 -2.13(-2.67%)
Mar 29, 2007 79.19 79.77 78.61 79.77 5,852 +1.70(+2.18%)
Mar 28, 2007 79.10 79.42 77.76 78.07 5,950 -0.81(-1.03%)
Mar 27, 2007 77.60 78.88 77.60 78.88 1,365 +0.28(+0.35%)
Mar 26, 2007 78.45 78.64 76.70 78.61 5,560 +1.29(+1.67%)
Mar 23, 2007 77.52 77.97 76.78 77.31 8,096 +0.67(+0.87%)
Mar 22, 2007 75.35 77.38 75.14 76.65 13,461 +2.62(+3.55%)
Mar 21, 2007 72.12 74.40 72.12 74.02 3,121 +2.56(+3.59%)
Mar 20, 2007 70.70 71.46 70.70 71.46 17,071 +0.64(+0.90%)
Mar 19, 2007 69.89 70.88 69.51 70.82 1,950 +3.02(+4.46%)
Mar 16, 2007 68.16 68.16 67.62 67.80 2,048 -1.66(-2.39%)
Mar 15, 2007 69.15 70.05 69.15 69.46 877 -0.18(-0.27%)
Mar 14, 2007 68.97 69.65 68.26 69.65 780 +1.57(+2.30%)
Mar 13, 2007 70.08 71.13 67.91 68.08 2,243 -2.00(-2.85%)
Mar 12, 2007 69.36 70.08 69.33 70.08 682 -0.30(-0.42%)
Mar 09, 2007 70.78 71.40 69.82 70.37 1,073 -0.39(-0.55%)
Mar 08, 2007 70.88 71.19 69.97 70.76 3,901 +0.70(+0.99%)
Mar 07, 2007 68.25 71.79 68.25 70.07 3,901 +2.92(+4.35%)
Mar 06, 2007 67.42 67.42 67.01 67.15 487 +1.32(+2.01%)
Mar 05, 2007 65.30 66.84 65.29 65.82 4,194 -1.30(-1.94%)
Mar 02, 2007 68.68 68.87 66.28 67.12 5,365 -2.15(-3.11%)
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.