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

39.35 +0.95 (+2.47%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.31 39.49 37.39 38.61 854,217 -0.77(-1.94%)
May 30, 2012 40.77 40.85 39.10 39.37 396,200 -2.54(-6.05%)
May 29, 2012 41.52 42.48 41.11 41.91 347,056 +1.13(+2.78%)
May 25, 2012 41.05 41.35 40.50 40.78 214,638 -0.27(-0.66%)
May 24, 2012 41.56 41.56 40.08 41.05 447,681 -0.09(-0.23%)
May 23, 2012 40.11 41.21 39.02 41.14 506,512 +0.28(+0.69%)
May 22, 2012 41.36 42.29 40.29 40.86 324,188 -0.28(-0.69%)
May 21, 2012 39.52 41.19 39.52 41.14 406,106 +1.85(+4.72%)
May 18, 2012 40.45 40.84 39.06 39.29 501,214 -0.63(-1.58%)
May 17, 2012 40.55 41.16 39.88 39.92 402,127 -0.52(-1.30%)
May 16, 2012 40.98 42.25 40.42 40.44 340,302 -0.24(-0.59%)
May 15, 2012 42.01 42.33 40.47 40.68 401,351 -1.32(-3.14%)
May 14, 2012 42.43 42.51 41.79 42.00 286,487 -1.35(-3.12%)
May 11, 2012 43.43 44.64 43.26 43.35 163,986 -0.62(-1.41%)
May 10, 2012 44.54 44.91 43.75 43.97 335,268 +0.45(+1.04%)
May 09, 2012 42.82 44.20 42.42 43.52 585,772 -0.67(-1.52%)
May 08, 2012 43.73 44.33 42.38 44.19 650,115 -0.29(-0.66%)
May 07, 2012 44.21 44.98 43.64 44.49 334,669 -0.18(-0.40%)
May 04, 2012 46.07 46.09 44.32 44.66 491,861 -2.15(-4.59%)
May 03, 2012 48.40 48.42 46.53 46.81 329,915 -1.53(-3.16%)
May 02, 2012 49.12 49.12 48.08 48.34 275,362 -1.55(-3.11%)
May 01, 2012 48.92 50.58 48.56 49.89 712,064 +1.34(+2.76%)
Apr 30, 2012 48.03 48.69 47.81 48.55 169,830 +0.30(+0.63%)
Apr 27, 2012 48.64 48.74 47.85 48.25 147,502 -0.04(-0.09%)
Apr 26, 2012 46.90 48.33 46.74 48.29 261,065 +0.81(+1.70%)
Apr 25, 2012 47.05 47.48 46.57 47.48 290,196 +1.02(+2.19%)
Apr 24, 2012 46.01 46.70 45.75 46.47 177,881 +0.61(+1.33%)
Apr 23, 2012 44.66 46.05 44.28 45.86 201,546 -0.04(-0.09%)
Apr 20, 2012 46.84 47.32 45.87 45.90 182,099 -0.16(-0.34%)
Apr 19, 2012 46.33 46.89 45.72 46.06 212,973 -0.19(-0.41%)
Apr 18, 2012 46.06 46.76 45.97 46.25 124,413 -0.19(-0.41%)
Apr 17, 2012 45.79 46.80 45.75 46.44 254,951 +1.53(+3.41%)
Apr 16, 2012 45.78 46.04 44.53 44.91 317,834 -0.48(-1.06%)
Apr 13, 2012 46.38 46.71 45.28 45.39 239,470 -1.48(-3.15%)
Apr 12, 2012 45.16 47.05 45.06 46.87 405,025 +1.93(+4.29%)
Apr 11, 2012 46.02 46.15 44.82 44.94 265,573 -0.05(-0.12%)
Apr 10, 2012 46.72 46.83 44.78 44.99 611,539 -1.89(-4.02%)
Apr 09, 2012 46.58 47.50 46.49 46.88 330,846 -1.17(-2.44%)
Apr 05, 2012 48.31 49.31 47.89 48.05 326,129 -0.58(-1.19%)
Apr 04, 2012 48.86 49.19 48.14 48.63 388,260 -1.39(-2.79%)
Apr 03, 2012 50.75 50.78 49.00 50.02 337,562 -0.90(-1.77%)
Apr 02, 2012 49.62 51.62 49.40 50.92 297,378 +1.05(+2.10%)
Mar 30, 2012 49.90 50.24 49.06 49.87 346,916 +0.66(+1.34%)
Mar 29, 2012 48.60 49.32 47.86 49.21 357,014 +0.00(+0.00%)
Mar 28, 2012 49.96 50.34 48.44 49.21 379,455 -1.35(-2.67%)
Mar 27, 2012 51.70 51.79 50.50 50.56 267,240 -1.09(-2.11%)
Mar 26, 2012 51.59 51.77 51.14 51.65 309,561 +0.90(+1.78%)
Mar 23, 2012 49.79 51.06 49.37 50.75 483,515 +1.05(+2.11%)
Mar 22, 2012 50.71 50.94 49.20 49.71 616,430 -2.23(-4.30%)
Mar 21, 2012 52.86 52.86 51.59 51.94 327,463 -1.04(-1.96%)
Mar 20, 2012 53.65 53.68 52.79 52.98 224,568 -1.66(-3.05%)
Mar 19, 2012 53.98 55.00 53.72 54.64 215,004 +0.64(+1.18%)
Mar 16, 2012 53.17 54.42 53.05 54.00 342,146 +1.39(+2.65%)
Mar 15, 2012 52.54 53.00 51.92 52.61 174,117 +0.10(+0.20%)
Mar 14, 2012 53.50 53.83 52.24 52.51 255,150 -0.99(-1.86%)
Mar 13, 2012 52.75 53.63 51.81 53.50 375,853 +1.32(+2.53%)
Mar 12, 2012 52.53 52.64 51.73 52.18 290,292 -0.54(-1.03%)
Mar 09, 2012 52.95 53.60 52.50 52.73 154,914 -0.03(-0.06%)
Mar 08, 2012 52.55 53.18 52.06 52.76 203,847 +0.62(+1.18%)
Mar 07, 2012 51.77 52.42 51.01 52.14 297,019 +0.76(+1.49%)
Mar 06, 2012 51.47 51.72 50.69 51.38 473,502 -1.81(-3.40%)
Mar 05, 2012 53.23 53.30 52.12 53.19 247,540 -0.49(-0.92%)
Mar 02, 2012 54.43 54.69 53.23 53.68 237,789 -1.13(-2.06%)
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.