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
)
45.87
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2020
8.695
8.695
8.695
347,707
-0.17(-1.92%)
Dec 30, 2020
8.580
9.002
8.580
8.866
347,707
+0.30(+3.54%)
Dec 29, 2020
8.793
8.810
8.501
8.563
603,465
-0.11(-1.26%)
Dec 28, 2020
8.898
9.072
8.641
8.673
416,658
-0.13(-1.44%)
Dec 24, 2020
8.985
8.985
8.638
8.799
157,678
-0.10(-1.18%)
Dec 23, 2020
8.694
9.140
8.673
8.904
695,255
+0.38(+4.42%)
Dec 22, 2020
8.751
8.840
8.516
8.527
530,503
-0.29(-3.30%)
Dec 21, 2020
8.476
8.948
8.321
8.818
983,942
-0.33(-3.62%)
Dec 18, 2020
9.433
9.519
9.022
9.150
875,607
-0.31(-3.23%)
Dec 17, 2020
9.751
9.751
9.370
9.455
479,961
-0.10(-1.09%)
Dec 16, 2020
9.688
9.751
9.430
9.559
541,617
-0.09(-0.90%)
Dec 15, 2020
9.461
9.715
9.223
9.645
766,308
+0.38(+4.15%)
Dec 14, 2020
10.31
10.31
9.222
9.261
1,336,425
-0.69(-6.98%)
Dec 11, 2020
10.03
10.03
9.702
9.955
398,925
-0.22(-2.19%)
Dec 10, 2020
9.641
10.38
9.584
10.18
1,119,120
+0.58(+5.99%)
Dec 09, 2020
9.734
10.06
9.370
9.603
1,181,942
+0.04(+0.45%)
Dec 08, 2020
9.049
9.721
9.023
9.560
681,131
+0.28(+3.00%)
Dec 07, 2020
9.495
9.545
9.122
9.282
900,277
-0.47(-4.82%)
Dec 04, 2020
9.113
9.752
9.113
9.752
1,610,069
+0.95(+10.82%)
Dec 03, 2020
8.693
9.004
8.587
8.799
385,022
+0.17(+1.93%)
Dec 02, 2020
8.088
8.874
8.015
8.632
702,793
+0.48(+5.94%)
Dec 01, 2020
8.515
8.563
8.120
8.149
689,819
+0.07(+0.85%)
Nov 30, 2020
8.883
8.883
8.046
8.080
1,005,790
-0.96(-10.65%)
Nov 27, 2020
9.174
9.277
8.909
9.043
562,890
-0.21(-2.30%)
Nov 25, 2020
9.531
9.531
9.147
9.256
751,365
-0.43(-4.41%)
Nov 24, 2020
9.334
9.721
9.238
9.683
1,369,302
+0.89(+10.07%)
Nov 23, 2020
7.962
8.815
7.962
8.797
1,741,494
+1.06(+13.75%)
Nov 20, 2020
7.809
7.826
7.650
7.733
221,437
-0.08(-1.04%)
Nov 19, 2020
7.488
7.848
7.319
7.815
438,936
+0.25(+3.27%)
Nov 18, 2020
8.172
8.181
7.568
7.568
686,912
-0.43(-5.42%)
Nov 17, 2020
7.618
8.005
7.454
8.001
707,306
+0.16(+2.04%)
Nov 16, 2020
7.460
7.859
7.363
7.841
1,319,005
+0.87(+12.51%)
Nov 13, 2020
6.588
7.016
6.588
6.969
699,809
+0.48(+7.40%)
Nov 12, 2020
6.685
6.899
6.386
6.489
676,769
-0.46(-6.69%)
Nov 11, 2020
7.238
7.258
6.849
6.954
748,060
-0.11(-1.57%)
Nov 10, 2020
6.870
7.065
6.626
7.065
1,028,863
+0.41(+6.13%)
Nov 09, 2020
6.364
6.915
6.350
6.657
2,288,343
+1.42(+27.03%)
Nov 06, 2020
5.475
5.613
5.202
5.240
720,093
-0.23(-4.20%)
Nov 05, 2020
5.484
5.663
5.469
5.470
722,147
+0.04(+0.65%)
Nov 04, 2020
5.460
5.693
5.182
5.434
772,486
+0.00(+0.02%)
Nov 03, 2020
5.682
5.682
5.357
5.433
1,308,094
-0.08(-1.37%)
Nov 02, 2020
5.288
5.638
5.129
5.509
773,044
+0.35(+6.72%)
Oct 30, 2020
5.062
5.166
4.924
5.162
987,171
+0.04(+0.86%)
Oct 29, 2020
4.759
5.153
4.597
5.118
943,154
+0.27(+5.64%)
Oct 28, 2020
5.058
5.063
4.798
4.845
772,782
-0.41(-7.85%)
Oct 27, 2020
5.406
5.406
5.241
5.258
450,920
-0.13(-2.44%)
Oct 26, 2020
5.600
5.600
5.281
5.389
913,259
-0.41(-7.12%)
Oct 23, 2020
5.898
5.974
5.693
5.802
438,648
-0.05(-0.83%)
Oct 22, 2020
5.447
5.867
5.378
5.851
802,515
+0.43(+7.90%)
Oct 21, 2020
5.599
5.622
5.423
5.423
614,843
-0.23(-4.06%)
Oct 20, 2020
5.544
5.723
5.509
5.652
682,973
+0.15(+2.75%)
Oct 19, 2020
5.795
5.831
5.501
5.501
355,905
-0.24(-4.26%)
Oct 16, 2020
5.970
5.970
5.728
5.746
465,694
-0.26(-4.28%)
Oct 15, 2020
5.640
6.002
5.561
6.002
420,418
+0.15(+2.59%)
Oct 14, 2020
5.861
6.123
5.824
5.851
585,076
+0.01(+0.24%)
Oct 13, 2020
5.981
6.034
5.790
5.837
479,023
-0.16(-2.61%)
Oct 12, 2020
5.915
6.018
5.803
5.993
286,617
+0.04(+0.60%)
Oct 09, 2020
6.229
6.277
5.935
5.957
665,157
-0.18(-2.99%)
Oct 08, 2020
5.839
6.142
5.797
6.141
873,012
+0.43(+7.61%)
Oct 07, 2020
5.657
5.738
5.494
5.706
381,531
+0.16(+2.88%)
Oct 06, 2020
5.885
5.946
5.531
5.547
887,701
-0.17(-3.02%)
Oct 05, 2020
5.501
5.719
5.467
5.719
591,694
+0.33(+6.17%)
Oct 02, 2020
4.971
5.465
4.971
5.387
719,248
+0.10(+1.97%)
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
.