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
)
43.75
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2020
8.339
8.918
8.136
8.827
642,471
+0.38(+4.44%)
Jun 29, 2020
8.275
8.569
8.174
8.452
596,581
+0.24(+2.89%)
Jun 26, 2020
8.649
8.649
8.133
8.214
1,178,869
-0.64(-7.18%)
Jun 25, 2020
8.422
8.903
8.277
8.849
916,209
+0.33(+3.87%)
Jun 24, 2020
9.323
9.323
8.409
8.519
1,605,382
-1.06(-11.07%)
Jun 23, 2020
9.867
9.892
9.519
9.580
427,521
+0.02(+0.23%)
Jun 22, 2020
9.400
9.607
9.167
9.558
527,376
+0.09(+0.97%)
Jun 19, 2020
10.34
10.41
9.466
9.466
1,261,975
-0.31(-3.17%)
Jun 18, 2020
9.385
9.971
9.250
9.776
533,957
+0.23(+2.40%)
Jun 17, 2020
10.16
10.16
9.547
9.547
796,345
-0.68(-6.69%)
Jun 16, 2020
10.61
10.62
9.714
10.23
1,378,817
+0.53(+5.48%)
Jun 15, 2020
8.826
9.892
8.602
9.700
1,324,195
+0.05(+0.55%)
Jun 12, 2020
9.982
10.10
9.136
9.647
1,479,052
+0.49(+5.39%)
Jun 11, 2020
9.711
10.27
9.101
9.154
2,761,865
-2.11(-18.71%)
Jun 10, 2020
12.28
12.28
11.26
11.26
2,562,438
-1.27(-10.15%)
Jun 09, 2020
12.56
12.73
12.15
12.53
1,095,084
-0.98(-7.26%)
Jun 08, 2020
13.35
13.51
12.73
13.51
1,570,155
+1.12(+9.05%)
Jun 05, 2020
11.75
12.58
11.75
12.39
1,660,811
+1.62(+15.07%)
Jun 04, 2020
10.62
10.83
10.33
10.77
1,012,888
+0.02(+0.19%)
Jun 03, 2020
10.42
10.83
10.42
10.75
1,126,724
+0.63(+6.22%)
Jun 02, 2020
9.842
10.14
9.827
10.12
1,251,388
+0.52(+5.38%)
Jun 01, 2020
9.229
9.693
8.996
9.603
636,681
+0.30(+3.21%)
May 29, 2020
9.258
9.398
8.881
9.304
1,269,728
-0.04(-0.43%)
May 28, 2020
9.936
9.936
9.275
9.345
767,737
-0.53(-5.37%)
May 27, 2020
9.957
10.03
9.369
9.876
1,074,634
+0.20(+2.04%)
May 26, 2020
9.729
9.852
9.613
9.678
1,175,385
+0.52(+5.71%)
May 22, 2020
9.101
9.177
8.776
9.156
606,437
-0.10(-1.04%)
May 21, 2020
9.655
9.681
9.119
9.252
1,067,053
-0.27(-2.84%)
May 20, 2020
9.210
9.581
9.158
9.523
1,110,012
+0.67(+7.54%)
May 19, 2020
9.479
9.479
8.855
8.855
1,394,288
-0.52(-5.58%)
May 18, 2020
8.939
9.483
8.939
9.379
2,266,447
+1.29(+16.01%)
May 15, 2020
8.095
8.474
7.985
8.084
762,353
-0.03(-0.33%)
May 14, 2020
7.716
8.274
7.314
8.111
1,186,162
+0.13(+1.57%)
May 13, 2020
8.707
8.707
7.822
7.986
1,918,417
-0.76(-8.73%)
May 12, 2020
9.279
9.301
8.732
8.750
834,221
-0.33(-3.58%)
May 11, 2020
9.261
9.298
8.997
9.075
1,113,673
-0.30(-3.21%)
May 08, 2020
9.054
9.382
8.936
9.375
1,246,469
+0.78(+9.05%)
May 07, 2020
8.656
8.917
8.493
8.597
3,476,255
+0.37(+4.53%)
May 06, 2020
8.711
8.875
8.210
8.225
834,574
-0.44(-5.09%)
May 05, 2020
9.350
9.496
8.621
8.666
1,235,357
+0.01(+0.11%)
May 04, 2020
7.813
8.669
7.762
8.657
679,468
+0.56(+6.88%)
May 01, 2020
8.703
8.917
7.973
8.099
1,593,620
-1.04(-11.41%)
Apr 30, 2020
9.705
9.705
8.888
9.143
1,692,347
-0.45(-4.67%)
Apr 29, 2020
8.924
9.606
8.884
9.591
1,614,690
+1.25(+15.02%)
Apr 28, 2020
8.178
8.436
7.969
8.339
2,402,284
+0.38(+4.74%)
Apr 27, 2020
7.528
8.084
7.210
7.961
1,741,612
+0.31(+4.00%)
Apr 24, 2020
7.931
8.038
7.423
7.655
1,579,838
+0.03(+0.46%)
Apr 23, 2020
7.611
7.943
7.451
7.620
1,862,184
+0.46(+6.35%)
Apr 22, 2020
7.250
7.372
7.007
7.165
2,470,258
+0.45(+6.76%)
Apr 21, 2020
6.524
6.927
6.316
6.711
2,479,725
-0.24(-3.49%)
Apr 20, 2020
6.559
7.453
6.443
6.954
3,109,841
-0.42(-5.67%)
Apr 17, 2020
6.304
7.406
6.304
7.372
2,133,212
+1.22(+19.81%)
Apr 16, 2020
6.733
6.733
6.129
6.153
1,215,687
-0.51(-7.67%)
Apr 15, 2020
6.745
6.803
6.246
6.663
1,782,046
-0.67(-9.18%)
Apr 14, 2020
7.511
7.661
7.255
7.337
1,058,784
-0.07(-0.94%)
Apr 13, 2020
8.033
8.033
7.163
7.406
1,798,204
-0.05(-0.62%)
Apr 09, 2020
8.184
8.567
6.884
7.453
3,063,972
-0.12(-1.53%)
Apr 08, 2020
6.988
7.604
6.838
7.569
1,494,716
+0.91(+13.59%)
Apr 07, 2020
7.070
7.406
6.640
6.663
2,760,937
+0.27(+4.17%)
Apr 06, 2020
6.060
6.484
5.909
6.396
1,200,632
+0.59(+10.07%)
Apr 03, 2020
6.385
6.420
5.503
5.811
1,810,266
-0.16(-2.61%)
Apr 02, 2020
5.537
6.536
5.299
5.967
2,867,160
+0.93(+18.43%)
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
.