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

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.40 46.09 43.40 44.93 301,114 +0.74(+1.68%)
Oct 28, 2022 44.78 45.43 42.63 44.19 136,665 +0.49(+1.12%)
Oct 27, 2022 44.44 45.15 43.51 43.70 177,147 +0.19(+0.43%)
Oct 26, 2022 42.67 44.09 42.67 43.51 126,833 +1.16(+2.74%)
Oct 25, 2022 41.89 42.69 41.53 42.35 82,221 +0.10(+0.23%)
Oct 24, 2022 42.00 42.83 41.48 42.26 109,134 +0.36(+0.86%)
Oct 21, 2022 40.23 42.09 40.14 41.89 203,316 +2.00(+5.01%)
Oct 20, 2022 40.44 41.20 39.46 39.89 185,928 +0.07(+0.17%)
Oct 19, 2022 37.90 40.12 37.90 39.83 129,190 +2.14(+5.67%)
Oct 18, 2022 37.99 38.50 36.40 37.69 140,659 +0.45(+1.21%)
Oct 17, 2022 37.59 38.40 37.06 37.24 124,295 +0.90(+2.47%)
Oct 14, 2022 38.55 39.52 36.26 36.34 154,521 -2.93(-7.45%)
Oct 13, 2022 35.38 39.53 35.38 39.27 250,647 +2.92(+8.02%)
Oct 12, 2022 35.52 36.85 34.93 36.35 226,029 +0.48(+1.33%)
Oct 11, 2022 35.03 37.11 34.73 35.87 285,518 -0.52(-1.42%)
Oct 10, 2022 38.09 38.80 36.11 36.39 359,488 -1.47(-3.89%)
Oct 07, 2022 38.46 39.45 37.32 37.87 360,653 -0.66(-1.72%)
Oct 06, 2022 36.75 38.74 36.65 38.53 231,111 +1.21(+3.24%)
Oct 05, 2022 36.01 37.84 35.22 37.32 245,624 +1.36(+3.77%)
Oct 04, 2022 34.56 36.02 34.06 35.96 282,260 +2.87(+8.67%)
Oct 03, 2022 31.94 33.45 31.88 33.09 346,283 +3.28(+10.99%)
Sep 30, 2022 29.81 30.69 29.36 29.82 168,309 -0.43(-1.42%)
Sep 29, 2022 29.86 30.34 28.80 30.25 490,833 -0.18(-0.58%)
Sep 28, 2022 28.31 30.62 28.11 30.42 241,826 +2.58(+9.25%)
Sep 27, 2022 28.19 28.89 27.55 27.85 243,258 +0.60(+2.18%)
Sep 26, 2022 28.29 29.03 27.21 27.25 464,917 -1.44(-5.03%)
Sep 23, 2022 30.89 30.89 28.20 28.69 302,549 -4.60(-13.80%)
Sep 22, 2022 34.63 35.01 33.23 33.29 104,641 -0.40(-1.19%)
Sep 21, 2022 35.79 36.05 33.64 33.69 88,054 -1.00(-2.87%)
Sep 20, 2022 34.76 35.06 33.89 34.68 126,909 -0.53(-1.50%)
Sep 19, 2022 33.22 35.25 33.07 35.21 152,307 +0.05(+0.14%)
Sep 16, 2022 36.53 36.58 34.10 35.16 164,130 -1.53(-4.17%)
Sep 15, 2022 37.36 37.60 36.35 36.69 113,907 -1.88(-4.88%)
Sep 14, 2022 37.11 39.13 37.11 38.58 134,582 +2.06(+5.64%)
Sep 13, 2022 37.57 38.36 36.15 36.52 196,446 -1.78(-4.64%)
Sep 12, 2022 38.05 39.08 37.45 38.29 178,578 +1.27(+3.43%)
Sep 09, 2022 36.56 37.39 36.10 37.03 130,692 +1.72(+4.86%)
Sep 08, 2022 35.12 35.65 34.56 35.31 140,384 +0.37(+1.06%)
Sep 07, 2022 34.21 35.18 33.57 34.94 216,296 -0.68(-1.92%)
Sep 06, 2022 37.15 37.16 35.40 35.62 185,234 -0.78(-2.14%)
Sep 02, 2022 36.82 37.19 35.89 36.40 144,478 +1.37(+3.90%)
Sep 01, 2022 35.73 35.85 34.15 35.04 178,264 -1.79(-4.85%)
Aug 31, 2022 35.86 37.92 35.35 36.82 208,333 -0.51(-1.36%)
Aug 30, 2022 38.72 38.75 36.81 37.33 226,812 -2.74(-6.84%)
Aug 29, 2022 38.88 41.11 38.76 40.07 316,862 +1.13(+2.91%)
Aug 26, 2022 39.69 40.58 38.69 38.94 145,238 -0.90(-2.25%)
Aug 25, 2022 39.78 40.23 39.19 39.84 110,470 +0.58(+1.47%)
Aug 24, 2022 38.43 39.34 38.00 39.26 287,076 +1.02(+2.68%)
Aug 23, 2022 36.95 38.87 36.95 38.24 162,190 +2.47(+6.90%)
Aug 22, 2022 35.27 36.27 34.35 35.77 124,325 -0.23(-0.65%)
Aug 19, 2022 35.89 36.46 35.49 36.00 123,395 -0.14(-0.38%)
Aug 18, 2022 35.06 36.19 35.06 36.14 175,800 +1.84(+5.38%)
Aug 17, 2022 33.52 34.91 33.39 34.29 129,489 +0.57(+1.68%)
Aug 16, 2022 34.00 34.69 33.42 33.73 96,063 -0.17(-0.49%)
Aug 15, 2022 32.88 34.29 32.17 33.89 181,445 -1.33(-3.77%)
Aug 12, 2022 34.20 35.22 33.94 35.22 139,605 +0.59(+1.69%)
Aug 11, 2022 33.64 35.16 33.48 34.64 190,111 +2.20(+6.80%)
Aug 10, 2022 32.03 32.76 30.91 32.43 114,628 +0.58(+1.81%)
Aug 09, 2022 31.59 32.63 31.59 31.86 154,912 +1.00(+3.22%)
Aug 08, 2022 30.62 31.40 30.48 30.86 140,242 +0.36(+1.18%)
Aug 05, 2022 28.62 30.97 28.57 30.50 149,906 +1.24(+4.23%)
Aug 04, 2022 31.16 31.26 29.09 29.26 188,559 -2.23(-7.09%)
Aug 03, 2022 33.59 33.76 31.12 31.49 206,924 -1.86(-5.59%)
Aug 02, 2022 33.34 33.92 32.76 33.36 121,455 -0.10(-0.29%)
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.