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
)
44.75
+0.07 (+0.16%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
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%)
Sep 01, 2020
7.754
7.754
7.498
7.677
466,162
-0.13(-1.60%)
Aug 31, 2020
8.184
8.184
7.802
7.802
688,377
-0.35(-4.30%)
Aug 28, 2020
7.943
8.172
7.861
8.153
390,676
+0.27(+3.46%)
Aug 27, 2020
7.840
7.951
7.685
7.881
714,075
+0.06(+0.72%)
Aug 26, 2020
8.177
8.177
7.818
7.825
754,698
-0.36(-4.42%)
Aug 25, 2020
8.529
8.529
8.101
8.186
571,525
-0.23(-2.70%)
Aug 24, 2020
8.078
8.510
8.000
8.413
713,194
+0.44(+5.50%)
Aug 21, 2020
8.047
8.047
7.829
7.974
442,824
-0.12(-1.43%)
Aug 20, 2020
8.202
8.302
8.088
8.090
542,775
-0.36(-4.28%)
Aug 19, 2020
8.633
8.703
8.418
8.452
350,600
-0.18(-2.11%)
Aug 18, 2020
8.845
8.963
8.598
8.634
346,035
-0.25(-2.77%)
Aug 17, 2020
8.985
8.985
8.791
8.880
290,648
-0.09(-0.98%)
Aug 14, 2020
8.700
9.007
8.656
8.968
333,400
+0.16(+1.86%)
Aug 13, 2020
9.052
9.138
8.773
8.804
325,227
-0.35(-3.82%)
Aug 12, 2020
9.241
9.358
8.981
9.153
582,698
+0.19(+2.17%)
Aug 11, 2020
9.365
9.592
8.922
8.959
990,857
-0.08(-0.85%)
Aug 10, 2020
8.643
9.041
8.621
9.036
892,487
+0.53(+6.26%)
Aug 07, 2020
8.326
8.531
8.179
8.504
603,540
+0.04(+0.47%)
Aug 06, 2020
8.546
8.656
8.411
8.464
273,995
-0.12(-1.40%)
Aug 05, 2020
8.710
8.776
8.450
8.585
749,466
+0.18(+2.13%)
Aug 04, 2020
8.036
8.446
8.014
8.406
750,415
+0.39(+4.87%)
Aug 03, 2020
7.986
8.095
7.821
8.015
864,772
+0.07(+0.87%)
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%)
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
.