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
)
44.68
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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, 2008
61.02
65.40
60.00
64.02
3,157,032
+4.37(+7.33%)
Sep 29, 2008
69.35
69.35
55.73
59.65
6,151,575
-14.19(-19.22%)
Sep 26, 2008
73.33
74.58
69.42
73.84
0
-2.52(-3.30%)
Sep 25, 2008
73.10
77.53
73.10
76.36
2,635,562
+2.94(+4.01%)
Sep 24, 2008
75.01
75.54
72.55
73.42
2,140,804
-0.12(-0.16%)
Sep 23, 2008
77.65
79.66
72.71
73.54
3,947,611
-4.10(-5.29%)
Sep 22, 2008
80.47
82.77
77.13
77.64
3,935,697
-1.55(-1.96%)
Sep 19, 2008
71.99
79.79
62.80
79.19
0
+8.94(+12.72%)
Sep 18, 2008
69.93
71.37
64.28
70.25
6,489,534
+4.02(+6.07%)
Sep 17, 2008
69.14
72.51
64.84
66.23
5,557,502
-2.98(-4.31%)
Sep 16, 2008
62.17
69.62
59.79
69.22
6,966,475
+3.70(+5.65%)
Sep 15, 2008
69.06
72.33
65.00
65.51
4,936,707
-9.19(-12.31%)
Sep 12, 2008
69.76
75.31
69.76
74.71
4,437,742
+3.47(+4.86%)
Sep 11, 2008
68.32
71.27
65.54
71.24
5,130,375
+2.64(+3.85%)
Sep 10, 2008
66.03
70.06
65.12
68.60
5,789,874
+4.01(+6.21%)
Sep 09, 2008
72.60
72.60
64.28
64.59
6,500,218
-9.19(-12.46%)
Sep 08, 2008
77.56
78.11
72.40
73.78
3,651,299
-0.27(-0.36%)
Sep 05, 2008
75.82
75.96
71.24
74.05
0
-1.80(-2.37%)
Sep 04, 2008
78.69
80.16
73.36
75.85
6,627,191
-2.98(-3.78%)
Sep 03, 2008
78.71
81.38
76.71
78.83
4,326,119
-0.62(-0.78%)
Sep 02, 2008
82.52
82.55
79.40
79.45
4,471,868
-8.59(-9.75%)
Aug 29, 2008
91.36
91.43
87.83
88.04
1,695,485
-1.59(-1.78%)
Aug 28, 2008
93.47
93.47
87.10
89.63
3,033,830
-1.68(-1.84%)
Aug 27, 2008
91.53
92.66
90.36
91.31
2,646,229
+2.04(+2.28%)
Aug 26, 2008
87.88
90.42
87.23
89.27
2,300,776
+3.08(+3.57%)
Aug 25, 2008
88.73
89.88
85.43
86.20
2,475,490
-2.77(-3.11%)
Aug 22, 2008
90.50
90.95
86.83
88.96
2,009,825
-2.74(-2.98%)
Aug 21, 2008
90.20
92.89
88.79
91.70
4,096,488
+4.07(+4.65%)
Aug 20, 2008
85.38
88.29
83.18
87.63
4,682,777
+4.56(+5.48%)
Aug 19, 2008
78.37
83.53
78.28
83.07
4,507,428
+4.44(+5.65%)
Aug 18, 2008
82.78
83.42
78.16
78.63
5,370,320
-2.20(-2.72%)
Aug 15, 2008
82.53
82.58
79.06
80.83
3,678,695
-2.74(-3.27%)
Aug 14, 2008
85.28
85.92
81.45
83.56
3,557,472
-1.56(-1.84%)
Aug 13, 2008
80.89
86.33
80.62
85.13
4,228,279
+4.62(+5.74%)
Aug 12, 2008
82.61
82.98
80.35
80.51
3,025,931
-0.81(-1.00%)
Aug 11, 2008
82.31
82.90
78.22
81.32
2,776,920
+0.07(+0.09%)
Aug 08, 2008
81.42
82.52
78.05
81.25
2,318,891
-1.65(-1.99%)
Aug 07, 2008
86.76
87.06
82.40
82.89
2,217,973
-1.95(-2.30%)
Aug 06, 2008
82.01
85.14
81.07
84.85
2,886,596
+3.43(+4.22%)
Aug 05, 2008
79.35
82.28
78.14
81.41
3,194,606
+0.59(+0.73%)
Aug 04, 2008
90.16
90.16
79.09
80.83
3,896,613
-8.24(-9.25%)
Aug 01, 2008
88.25
93.06
87.97
89.06
2,417,809
-0.15(-0.17%)
Jul 31, 2008
93.64
94.46
89.22
89.22
2,092,202
-6.55(-6.84%)
Jul 30, 2008
86.25
96.09
85.33
95.77
3,187,278
+8.32(+9.51%)
Jul 29, 2008
87.45
88.29
84.33
87.45
2,511,103
-0.86(-0.98%)
Jul 28, 2008
89.73
91.81
88.10
88.31
1,926,709
-0.64(-0.72%)
Jul 25, 2008
87.86
91.43
87.05
88.95
1,994,715
+1.02(+1.16%)
Jul 24, 2008
90.09
91.72
84.25
87.93
3,627,153
-0.87(-0.98%)
Jul 23, 2008
94.37
96.13
87.52
88.81
2,230,871
-7.38(-7.68%)
Jul 22, 2008
98.52
100.55
94.41
96.19
1,453,619
-4.32(-4.30%)
Jul 21, 2008
97.41
100.79
94.72
100.51
1,551,700
+5.20(+5.46%)
Jul 18, 2008
93.50
97.42
92.65
95.31
2,022,611
+1.72(+1.84%)
Jul 17, 2008
96.97
99.19
88.76
93.59
2,620,574
-2.40(-2.50%)
Jul 16, 2008
100.20
100.20
92.88
95.99
1,819,510
-4.29(-4.28%)
Jul 15, 2008
109.01
109.01
99.76
100.28
1,705,838
-9.08(-8.30%)
Jul 14, 2008
108.05
111.34
106.25
109.36
1,225,050
+1.75(+1.63%)
Jul 11, 2008
111.26
112.02
104.39
107.61
2,171,306
-1.54(-1.41%)
Jul 10, 2008
104.21
109.32
101.04
109.15
1,339,263
+6.28(+6.11%)
Jul 09, 2008
108.29
111.30
102.85
102.87
1,535,151
-5.10(-4.72%)
Jul 08, 2008
108.33
108.55
102.08
107.97
1,813,168
-2.78(-2.51%)
Jul 07, 2008
113.66
117.64
108.40
110.75
1,441,953
-5.83(-5.00%)
Jul 04, 2008
119.42
120.65
112.56
116.58
1,022,076
+0.00(+0.00%)
Jul 03, 2008
119.42
120.65
112.56
116.58
1,022,076
-2.12(-1.79%)
Jul 02, 2008
126.25
129.28
118.25
118.69
1,154,455
-6.74(-5.37%)
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
.