Skip to main content

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

41.45 -1.03 (-2.42%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 54.33 54.60 52.51 52.86 448,135 -1.14(-2.12%)
Feb 28, 2012 54.24 54.75 53.46 54.00 354,416 -0.30(-0.55%)
Feb 27, 2012 54.03 54.84 53.47 54.30 384,844 -0.24(-0.43%)
Feb 24, 2012 54.49 54.93 54.33 54.54 434,172 +0.37(+0.68%)
Feb 23, 2012 53.69 54.25 52.88 54.17 385,616 +0.69(+1.29%)
Feb 22, 2012 53.35 54.15 53.23 53.48 451,973 +0.25(+0.46%)
Feb 21, 2012 53.28 53.72 52.94 53.23 713,413 +0.60(+1.13%)
Feb 17, 2012 53.08 53.15 52.04 52.63 311,908 +0.41(+0.79%)
Feb 16, 2012 50.98 52.35 50.44 52.22 478,394 +1.38(+2.71%)
Feb 15, 2012 51.40 51.53 50.50 50.84 489,373 -0.12(-0.24%)
Feb 14, 2012 50.54 51.09 50.14 50.97 237,891 +0.34(+0.67%)
Feb 13, 2012 50.75 50.97 49.95 50.63 264,651 +0.73(+1.47%)
Feb 10, 2012 49.71 50.06 49.36 49.89 290,360 -0.98(-1.92%)
Feb 09, 2012 51.19 51.32 50.20 50.87 202,368 -0.02(-0.04%)
Feb 08, 2012 51.54 51.64 50.25 50.89 311,879 -0.34(-0.66%)
Feb 07, 2012 50.40 51.38 49.46 51.23 509,541 +0.61(+1.20%)
Feb 06, 2012 49.00 50.66 48.78 50.63 497,170 +1.11(+2.25%)
Feb 03, 2012 48.98 49.52 48.45 49.51 322,976 +1.73(+3.62%)
Feb 02, 2012 47.40 48.14 47.01 47.78 172,317 +0.53(+1.11%)
Feb 01, 2012 47.67 47.98 47.00 47.26 344,441 +0.38(+0.81%)
Jan 31, 2012 48.20 48.20 46.45 46.88 370,644 -0.73(-1.54%)
Jan 30, 2012 47.07 47.61 46.29 47.61 346,041 -0.43(-0.90%)
Jan 27, 2012 47.88 48.46 47.74 48.04 351,041 -0.28(-0.58%)
Jan 26, 2012 50.16 50.38 47.95 48.32 645,848 -1.45(-2.92%)
Jan 25, 2012 48.56 49.98 47.32 49.77 453,015 +1.19(+2.46%)
Jan 24, 2012 47.95 48.65 47.66 48.58 192,556 -0.23(-0.46%)
Jan 23, 2012 48.57 49.08 48.17 48.80 958,215 +0.63(+1.30%)
Jan 20, 2012 48.29 48.55 47.46 48.17 469,943 +0.07(+0.15%)
Jan 19, 2012 48.24 48.50 47.76 48.10 257,679 +0.34(+0.71%)
Jan 18, 2012 46.32 47.82 45.74 47.76 398,332 +1.48(+3.20%)
Jan 17, 2012 46.69 47.00 46.00 46.28 182,697 +0.64(+1.40%)
Jan 13, 2012 45.26 45.66 44.71 45.64 519,311 -0.35(-0.76%)
Jan 12, 2012 46.45 46.78 45.63 45.99 1,279,076 -0.86(-1.85%)
Jan 11, 2012 47.73 47.73 46.54 46.86 554,694 -1.27(-2.63%)
Jan 10, 2012 48.65 48.84 47.89 48.12 698,691 +0.88(+1.85%)
Jan 09, 2012 46.96 47.52 46.82 47.25 639,218 +0.38(+0.81%)
Jan 06, 2012 47.57 47.62 46.68 46.87 590,514 -0.44(-0.94%)
Jan 05, 2012 47.33 47.48 46.28 47.31 920,446 -0.51(-1.08%)
Jan 04, 2012 47.39 48.02 46.81 47.82 596,898 +2.62(+5.78%)
Dec 30, 2011 45.30 45.67 45.21 45.21 341,468 -0.10(-0.23%)
Dec 29, 2011 44.60 45.49 44.60 45.31 372,374 +0.90(+2.02%)
Dec 28, 2011 46.15 46.32 44.27 44.42 613,588 -1.76(-3.81%)
Dec 27, 2011 46.08 46.50 45.72 46.18 428,905 +0.22(+0.47%)
Dec 23, 2011 45.77 45.98 45.16 45.96 295,688 +1.72(+3.89%)
Dec 21, 2011 43.21 44.47 42.81 44.24 799,076 +0.97(+2.24%)
Dec 20, 2011 41.48 43.44 41.48 43.27 1,027,958 +3.13(+7.80%)
Dec 19, 2011 41.73 41.79 39.88 40.14 863,538 -1.21(-2.94%)
Dec 16, 2011 41.13 41.86 40.63 41.36 1,405,628 +0.74(+1.83%)
Dec 15, 2011 41.97 41.99 40.35 40.62 1,293,437 -0.22(-0.53%)
Dec 14, 2011 42.22 42.67 40.46 40.83 1,793,922 -2.47(-5.71%)
Dec 13, 2011 44.62 45.85 42.78 43.30 1,196,030 -0.74(-1.68%)
Dec 12, 2011 45.19 45.19 42.85 44.05 1,027,846 -2.11(-4.57%)
Dec 09, 2011 44.53 46.53 44.53 46.16 797,164 +1.97(+4.45%)
Dec 08, 2011 46.08 46.53 43.93 44.19 1,166,545 -2.63(-5.61%)
Dec 07, 2011 47.25 47.43 46.00 46.82 986,559 -0.61(-1.28%)
Dec 06, 2011 47.25 48.17 46.64 47.42 599,878 +0.14(+0.30%)
Dec 05, 2011 47.59 48.36 46.57 47.28 916,734 +1.17(+2.55%)
Dec 02, 2011 47.29 47.46 45.98 46.11 759,685 -0.09(-0.20%)
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.