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
)
45.25
+1.01 (+2.28%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 9, 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 (%)
Jun 30, 2004
7.940
7.940
7.940
7.940
1,944
-0.19(-2.28%)
Jun 29, 2004
8.125
8.125
8.125
8.125
486
-0.36(-4.24%)
Jun 28, 2004
8.485
8.485
8.485
8.485
1,458
+0.10(+1.23%)
Jun 25, 2004
8.536
8.536
8.382
8.382
3,889
+0.15(+1.88%)
Jun 24, 2004
8.351
8.433
8.228
8.228
3,500
-0.05(-0.62%)
Jun 23, 2004
8.279
8.289
8.279
8.279
6,903
+0.05(+0.62%)
Jun 22, 2004
8.228
8.228
8.228
8.228
972
+0.05(+0.63%)
Jun 21, 2004
8.176
8.176
8.176
8.176
972
+0.00(+0.00%)
Jun 18, 2004
8.279
8.279
8.176
8.176
972
-0.05(-0.62%)
Jun 17, 2004
8.279
8.279
8.228
8.228
4,375
+0.00(+0.00%)
Jun 16, 2004
8.228
8.228
8.228
8.228
0
+0.00(+0.00%)
Jun 15, 2004
8.228
8.228
8.228
8.228
0
+0.00(+0.00%)
Jun 14, 2004
8.228
8.228
8.228
8.228
2,916
-0.10(-1.23%)
Jun 10, 2004
8.331
8.331
8.331
8.331
0
+0.00(+0.00%)
Jun 09, 2004
8.331
8.392
8.331
8.331
3,403
-0.05(-0.61%)
Jun 08, 2004
8.310
8.485
8.125
8.382
15,848
+0.02(+0.25%)
Jun 07, 2004
8.423
8.423
8.361
8.361
21,391
-0.05(-0.61%)
Jun 04, 2004
8.413
8.485
8.413
8.413
4,375
-0.02(-0.24%)
Jun 03, 2004
8.372
8.433
8.372
8.433
4,861
+0.09(+1.11%)
Jun 02, 2004
8.433
8.536
8.279
8.341
4,667
-0.14(-1.70%)
Jun 01, 2004
8.228
8.485
8.228
8.485
3,403
-0.41(-4.62%)
May 28, 2004
8.896
8.896
8.896
8.896
0
+0.00(+0.00%)
May 27, 2004
8.793
8.896
8.793
8.896
4,278
+0.15(+1.76%)
May 26, 2004
8.691
8.742
8.649
8.742
1,750
-0.10(-1.16%)
May 25, 2004
8.865
8.865
8.845
8.845
1,944
-0.02(-0.23%)
May 24, 2004
8.865
8.865
8.865
8.865
194
+0.00(+0.00%)
May 21, 2004
8.742
8.865
8.228
8.865
8,556
+0.00(+0.00%)
May 20, 2004
8.372
8.865
7.919
8.865
8,070
+0.53(+6.42%)
May 19, 2004
8.588
8.588
8.331
8.331
4,375
-0.22(-2.53%)
May 18, 2004
8.547
8.547
8.547
8.547
486
-0.20(-2.24%)
May 17, 2004
8.577
8.742
8.577
8.742
1,264
+0.24(+2.78%)
May 14, 2004
8.505
8.505
8.505
8.505
194
+0.04(+0.49%)
May 13, 2004
8.485
8.742
8.464
8.464
1,166
-0.12(-1.44%)
May 12, 2004
8.721
8.721
8.588
8.588
2,916
-0.10(-1.18%)
May 11, 2004
8.228
8.691
8.125
8.691
5,056
+0.26(+3.05%)
May 10, 2004
8.433
8.433
8.433
8.433
972
-0.10(-1.20%)
May 07, 2004
8.588
8.639
8.536
8.536
4,375
-0.20(-2.24%)
May 06, 2004
8.732
8.732
8.732
8.732
972
-0.06(-0.70%)
May 05, 2004
8.793
8.793
8.793
8.793
972
+0.05(+0.59%)
May 04, 2004
8.742
8.742
8.742
8.742
680
+0.13(+1.55%)
May 03, 2004
8.680
8.680
8.608
8.608
3,792
-0.13(-1.53%)
Apr 30, 2004
8.742
8.742
8.742
8.742
0
+0.00(+0.00%)
Apr 29, 2004
8.536
8.742
8.485
8.742
3,792
+0.15(+1.80%)
Apr 28, 2004
9.050
9.050
8.588
8.588
11,376
-0.51(-5.65%)
Apr 27, 2004
9.153
9.153
9.102
9.102
2,916
-0.15(-1.67%)
Apr 26, 2004
9.256
9.256
9.256
9.256
1,944
+0.00(+0.00%)
Apr 23, 2004
9.410
9.410
9.153
9.256
7,000
-0.16(-1.75%)
Apr 22, 2004
9.277
9.421
9.277
9.421
1,652
+0.15(+1.66%)
Apr 21, 2004
9.770
9.770
9.266
9.266
10,403
-0.50(-5.16%)
Apr 20, 2004
9.770
9.770
9.770
9.770
486
+0.00(+0.00%)
Apr 19, 2004
9.770
9.770
9.770
9.770
1,944
-0.10(-1.04%)
Apr 16, 2004
9.873
9.873
9.873
9.873
583
+0.09(+0.95%)
Apr 15, 2004
9.812
9.812
9.781
9.781
1,847
+0.01(+0.11%)
Apr 14, 2004
10.09
10.09
9.770
9.770
3,111
-0.27(-2.66%)
Apr 13, 2004
10.13
10.13
10.04
10.04
3,403
-0.25(-2.40%)
Apr 12, 2004
10.28
10.28
10.28
10.28
1,944
+0.10(+1.01%)
Apr 08, 2004
10.18
10.18
10.18
10.18
1,750
+0.07(+0.71%)
Apr 07, 2004
10.13
10.13
10.11
10.11
1,750
+0.08(+0.82%)
Apr 06, 2004
10.13
10.13
9.873
10.03
16,043
-0.10(-1.02%)
Apr 05, 2004
10.08
10.27
10.08
10.13
3,403
-0.01(-0.10%)
Apr 02, 2004
10.14
10.14
10.14
10.14
0
+0.00(+0.00%)
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
.