Skip to main content

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

41.73 -0.75 (-1.77%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.41 20.50 19.81 20.00 174,240 -0.20(-0.99%)
Oct 28, 2021 19.73 20.24 19.69 20.20 185,359 +0.27(+1.38%)
Oct 27, 2021 20.64 20.85 19.83 19.93 303,134 -1.13(-5.37%)
Oct 26, 2021 20.96 21.06 267,558 +0.23(+1.12%)
Oct 25, 2021 20.63 21.04 20.57 20.83 275,183 +0.60(+2.96%)
Oct 22, 2021 20.07 20.24 19.68 20.23 1,097,204 +0.37(+1.85%)
Oct 21, 2021 20.31 20.44 19.66 19.86 257,053 -0.70(-3.41%)
Oct 20, 2021 20.00 20.56 19.89 20.56 151,844 +0.28(+1.38%)
Oct 19, 2021 20.01 20.43 19.84 20.28 191,794 +0.43(+2.15%)
Oct 18, 2021 20.14 20.40 19.68 19.86 282,728 +0.05(+0.26%)
Oct 15, 2021 19.98 20.15 19.79 19.81 363,066 +0.20(+1.02%)
Oct 14, 2021 19.64 19.64 19.24 19.61 301,235 +0.46(+2.38%)
Oct 13, 2021 18.86 19.34 18.48 19.15 264,673 +0.04(+0.23%)
Oct 12, 2021 19.08 19.47 18.85 19.11 149,979 +0.04(+0.22%)
Oct 11, 2021 19.75 19.85 19.04 19.07 522,029 -0.13(-0.68%)
Oct 08, 2021 18.36 19.27 18.36 19.20 634,111 +1.09(+6.02%)
Oct 07, 2021 17.92 18.30 17.74 18.11 183,162 +0.30(+1.68%)
Oct 06, 2021 17.61 17.97 17.19 17.81 235,855 -0.40(-2.17%)
Oct 05, 2021 18.56 18.81 17.82 18.20 1,049,216 +0.19(+1.07%)
Oct 04, 2021 17.78 18.35 17.70 18.01 802,701 +0.58(+3.32%)
Oct 01, 2021 16.63 17.47 16.63 17.43 211,395 +0.99(+6.02%)
Sep 30, 2021 16.83 16.98 16.43 16.44 176,255 -0.44(-2.60%)
Sep 29, 2021 16.87 17.07 16.51 16.88 344,530 -0.04(-0.26%)
Sep 28, 2021 17.11 17.49 16.85 16.92 629,091 +0.12(+0.72%)
Sep 27, 2021 16.32 16.94 16.32 16.80 594,137 +1.08(+6.89%)
Sep 24, 2021 15.29 15.84 15.22 15.72 636,242 +0.24(+1.56%)
Sep 23, 2021 14.74 15.53 14.68 15.48 403,289 +0.97(+6.68%)
Sep 22, 2021 14.11 14.79 14.11 14.51 467,835 +0.84(+6.16%)
Sep 21, 2021 13.83 14.02 13.38 13.67 195,262 +0.10(+0.72%)
Sep 20, 2021 13.69 13.88 13.16 13.57 870,186 -0.87(-6.05%)
Sep 17, 2021 14.53 14.95 14.37 14.44 145,001 -0.25(-1.69%)
Sep 16, 2021 14.99 14.99 14.56 14.69 137,464 -0.33(-2.17%)
Sep 15, 2021 14.35 15.02 14.35 15.02 362,676 +1.05(+7.53%)
Sep 14, 2021 14.62 14.62 13.86 13.97 229,269 -0.44(-3.06%)
Sep 13, 2021 13.93 14.57 13.93 14.41 493,765 +0.81(+5.93%)
Sep 10, 2021 14.06 14.06 13.55 13.60 113,536 -0.01(-0.07%)
Sep 09, 2021 13.43 14.03 13.29 13.61 129,327 +0.04(+0.30%)
Sep 08, 2021 14.07 14.22 13.56 13.57 124,379 -0.34(-2.41%)
Sep 07, 2021 13.96 14.22 13.81 13.90 139,360 -0.17(-1.17%)
Sep 03, 2021 14.18 14.35 13.98 14.07 119,482 -0.14(-0.98%)
Sep 02, 2021 13.75 14.44 13.75 14.21 270,583 +0.68(+5.01%)
Sep 01, 2021 13.89 13.97 13.46 13.53 387,973 -0.39(-2.82%)
Aug 31, 2021 14.02 14.20 13.88 13.92 216,731 -0.21(-1.47%)
Aug 30, 2021 14.60 14.66 14.10 14.13 168,829 -0.31(-2.12%)
Aug 27, 2021 14.00 14.61 14.00 14.44 561,583 +0.72(+5.26%)
Aug 26, 2021 13.97 14.11 13.69 13.72 246,287 -0.42(-2.97%)
Aug 25, 2021 13.89 14.26 13.67 14.14 152,044 +0.24(+1.74%)
Aug 24, 2021 13.70 14.02 13.67 13.89 169,605 +0.43(+3.18%)
Aug 23, 2021 13.11 13.54 13.11 13.47 578,075 +0.92(+7.31%)
Aug 20, 2021 12.27 12.69 12.24 12.55 335,199 +0.09(+0.69%)
Aug 19, 2021 12.69 12.83 12.14 12.46 672,544 -0.71(-5.37%)
Aug 18, 2021 13.70 13.91 13.13 13.17 320,322 -0.56(-4.07%)
Aug 17, 2021 13.73 14.13 13.51 13.73 191,212 -0.23(-1.63%)
Aug 16, 2021 14.16 14.16 13.76 13.95 346,664 -0.53(-3.64%)
Aug 13, 2021 14.82 14.84 14.47 14.48 117,319 -0.38(-2.58%)
Aug 12, 2021 14.85 14.97 14.53 14.86 137,477 -0.03(-0.18%)
Aug 11, 2021 14.63 14.94 14.46 14.89 277,222 +0.21(+1.44%)
Aug 10, 2021 14.34 14.76 14.31 14.68 269,042 +0.50(+3.50%)
Aug 09, 2021 14.18 14.37 14.00 14.18 189,266 -0.40(-2.73%)
Aug 06, 2021 14.56 14.76 14.48 14.58 124,730 +0.26(+1.81%)
Aug 05, 2021 14.12 14.62 14.08 14.32 181,609 +0.34(+2.40%)
Aug 04, 2021 14.32 14.60 13.97 13.99 327,800 -0.80(-5.39%)
Aug 03, 2021 14.23 14.81 13.93 14.78 348,117 +0.49(+3.44%)
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.