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, 2006 14.70 14.70 14.70 14.70 682 +0.07(+0.49%)
May 30, 2006 14.64 14.64 14.62 14.63 1,170 +0.03(+0.21%)
May 26, 2006 14.60 14.60 14.60 14.60 2,536 +0.01(+0.07%)
May 25, 2006 14.56 14.59 14.56 14.59 1,853 +0.16(+1.14%)
May 24, 2006 14.57 14.57 14.42 14.42 9,852 -0.11(-0.78%)
May 23, 2006 14.54 14.54 14.54 14.54 97 -0.01(-0.07%)
May 22, 2006 14.55 14.55 14.55 14.55 15,022 +0.04(+0.28%)
May 19, 2006 14.55 14.73 14.51 14.51 46,336 -0.07(-0.49%)
May 18, 2006 14.58 14.58 14.58 14.58 195 -0.04(-0.28%)
May 17, 2006 14.62 14.62 14.62 14.62 9,754 +0.00(+0.00%)
May 16, 2006 14.66 14.66 14.62 14.62 2,048 -0.05(-0.35%)
May 15, 2006 14.67 14.67 14.67 14.67 1,463 -0.06(-0.42%)
May 12, 2006 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
May 11, 2006 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
May 10, 2006 14.73 14.73 14.73 14.73 195 +0.06(+0.42%)
May 09, 2006 14.67 14.67 14.67 14.67 487 +0.01(+0.07%)
May 08, 2006 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
May 05, 2006 14.85 14.85 14.66 14.66 2,926 +0.00(+0.00%)
May 04, 2006 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
May 03, 2006 14.65 14.66 14.65 14.66 877 +0.00(+0.00%)
May 02, 2006 14.66 14.66 14.66 14.66 97 +0.00(+0.00%)
May 01, 2006 14.67 14.67 14.66 14.66 195 +0.05(+0.35%)
Apr 28, 2006 14.61 14.61 14.61 14.61 390 -0.01(-0.07%)
Apr 27, 2006 14.62 14.62 14.62 14.62 487 -0.13(-0.90%)
Apr 26, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Apr 25, 2006 14.75 14.75 14.75 14.75 97 +0.14(+0.98%)
Apr 24, 2006 14.61 14.61 14.61 14.61 5,267 -0.10(-0.70%)
Apr 21, 2006 14.56 14.71 14.56 14.71 10,242 +0.18(+1.27%)
Apr 20, 2006 14.56 14.59 14.53 14.53 10,145 -0.06(-0.42%)
Apr 19, 2006 14.56 14.59 14.56 14.59 9,754 +0.07(+0.49%)
Apr 18, 2006 14.55 14.56 14.52 14.52 5,657 -0.03(-0.21%)
Apr 17, 2006 14.53 14.68 14.53 14.55 16,876 +0.05(+0.35%)
Apr 13, 2006 14.53 14.53 14.50 14.50 975 -0.01(-0.07%)
Apr 12, 2006 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Apr 11, 2006 14.47 14.51 14.47 14.51 3,024 +0.01(+0.07%)
Apr 10, 2006 14.40 14.50 14.40 14.50 292 +0.09(+0.64%)
Apr 07, 2006 14.44 14.51 14.40 14.40 11,705 -0.03(-0.21%)
Apr 06, 2006 14.43 14.43 14.43 14.43 2,438 +0.00(+0.00%)
Apr 05, 2006 14.43 14.43 14.43 14.43 14,144 +0.07(+0.50%)
Apr 04, 2006 14.40 14.44 14.36 14.36 18,436 +0.02(+0.14%)
Apr 03, 2006 14.39 14.39 14.34 14.34 12,388 -0.01(-0.07%)
Mar 31, 2006 14.39 14.39 14.29 14.35 20,973 -0.11(-0.78%)
Mar 30, 2006 14.32 14.46 14.31 14.46 12,096 +0.18(+1.29%)
Mar 29, 2006 14.27 14.28 14.27 14.28 3,024 +0.01(+0.07%)
Mar 28, 2006 14.27 14.34 14.27 14.27 12,193 +0.02(+0.14%)
Mar 27, 2006 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Mar 24, 2006 14.24 14.25 14.24 14.25 2,926 +0.00(+0.00%)
Mar 21, 2006 14.12 14.25 14.02 14.25 3,316 +0.21(+1.46%)
Mar 20, 2006 14.04 14.04 14.04 14.04 975 +0.04(+0.29%)
Mar 17, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 16, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 15, 2006 14.00 14.00 14.00 14.00 292 +0.01(+0.07%)
Mar 14, 2006 13.97 13.99 13.97 13.99 2,731 +0.06(+0.44%)
Mar 13, 2006 13.93 13.93 13.93 13.93 2,438 -0.09(-0.66%)
Mar 10, 2006 13.91 14.02 13.90 14.02 3,901 +0.08(+0.59%)
Mar 09, 2006 13.95 13.95 13.94 13.94 1,950 -0.06(-0.44%)
Mar 08, 2006 14.15 14.15 13.99 14.00 4,292 -0.15(-1.09%)
Mar 07, 2006 14.12 14.17 14.10 14.16 8,389 -0.04(-0.29%)
Mar 06, 2006 14.21 14.21 14.20 14.20 6,340 +0.03(+0.22%)
Mar 03, 2006 14.17 14.17 14.17 14.17 292 +0.01(+0.07%)
Mar 02, 2006 14.20 14.20 14.16 14.16 8,096 -0.01(-0.07%)
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.