Skip to main content

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

41.71 -0.77 (-1.81%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.59 55.20 54.22 54.57 81,256 -0.05(-0.10%)
May 28, 2015 54.51 54.75 53.91 54.62 117,127 -0.38(-0.69%)
May 27, 2015 54.92 56.00 54.37 55.00 138,100 -0.16(-0.29%)
May 26, 2015 56.18 56.20 54.79 55.16 190,787 -1.87(-3.27%)
May 22, 2015 56.96 57.02 57.02 57.02 92,009 -0.50(-0.88%)
May 21, 2015 56.91 57.69 56.74 57.53 85,596 +1.11(+1.97%)
May 20, 2015 56.32 56.79 55.80 56.42 64,210 +0.21(+0.37%)
May 19, 2015 57.00 57.08 56.05 56.21 108,155 -1.51(-2.62%)
May 18, 2015 57.68 57.90 56.99 57.72 85,327 -0.06(-0.11%)
May 15, 2015 56.89 58.11 56.45 57.78 62,391 +0.47(+0.82%)
May 14, 2015 57.81 58.42 57.17 57.31 58,853 -0.09(-0.16%)
May 13, 2015 58.30 58.76 57.02 57.40 83,988 -0.33(-0.56%)
May 12, 2015 57.11 58.31 56.90 57.73 196,881 +0.56(+0.97%)
May 11, 2015 59.44 59.44 57.07 57.17 124,780 -2.07(-3.49%)
May 08, 2015 58.09 59.35 57.00 59.24 173,583 +1.80(+3.14%)
May 07, 2015 58.53 58.53 56.64 57.43 242,797 -1.35(-2.30%)
May 06, 2015 60.33 60.76 58.16 58.79 212,987 -0.34(-0.57%)
May 05, 2015 61.19 62.15 59.12 59.12 262,129 -1.47(-2.42%)
May 04, 2015 61.30 61.55 60.03 60.59 102,402 -0.25(-0.41%)
May 01, 2015 60.74 61.06 59.93 60.84 197,471 +0.22(+0.36%)
Apr 30, 2015 61.48 61.56 59.96 60.62 164,104 -0.34(-0.55%)
Apr 29, 2015 59.45 61.09 59.15 60.96 302,117 +1.04(+1.73%)
Apr 28, 2015 59.11 59.99 58.94 59.92 78,054 +0.69(+1.17%)
Apr 27, 2015 59.79 60.00 59.11 59.23 200,814 -0.12(-0.19%)
Apr 24, 2015 59.84 59.90 58.83 59.34 133,211 -0.81(-1.34%)
Apr 23, 2015 59.61 60.93 59.61 60.15 177,668 +0.82(+1.38%)
Apr 22, 2015 59.01 59.78 58.08 59.33 128,196 +0.76(+1.29%)
Apr 21, 2015 60.13 60.16 58.18 58.58 181,233 -1.36(-2.27%)
Apr 20, 2015 59.68 61.16 59.68 59.94 136,799 +0.53(+0.90%)
Apr 17, 2015 59.98 59.98 58.50 59.40 242,160 -1.04(-1.72%)
Apr 16, 2015 60.52 61.51 59.52 60.44 164,132 -0.39(-0.64%)
Apr 15, 2015 58.75 61.10 58.60 60.83 242,295 +2.67(+4.60%)
Apr 14, 2015 56.70 58.46 56.70 58.16 202,443 +2.03(+3.63%)
Apr 13, 2015 57.44 57.68 55.96 56.12 178,474 -0.89(-1.56%)
Apr 10, 2015 56.74 57.25 56.42 57.01 102,135 +0.47(+0.83%)
Apr 09, 2015 55.16 56.73 55.06 56.54 148,301 +1.72(+3.14%)
Apr 08, 2015 56.27 56.64 54.77 54.82 108,145 -1.15(-2.06%)
Apr 07, 2015 55.52 56.59 55.32 55.97 73,045 +0.28(+0.51%)
Apr 06, 2015 54.35 56.30 53.91 55.69 238,816 +2.01(+3.75%)
Apr 02, 2015 53.01 53.68 53.68 53.68 143,401 +0.33(+0.61%)
Apr 01, 2015 53.82 54.30 53.21 53.35 82,340 +0.23(+0.43%)
Mar 31, 2015 53.13 53.91 52.81 53.12 113,417 -0.92(-1.71%)
Mar 30, 2015 52.79 54.25 52.79 54.04 296,218 +2.11(+4.06%)
Mar 27, 2015 52.30 52.43 51.58 51.94 64,159 -0.80(-1.51%)
Mar 26, 2015 53.98 54.16 52.34 52.73 112,050 -0.04(-0.08%)
Mar 25, 2015 52.39 53.54 52.07 52.78 147,798 +1.23(+2.38%)
Mar 24, 2015 52.94 52.94 51.55 51.55 48,958 -0.78(-1.50%)
Mar 23, 2015 52.72 53.59 52.29 52.33 111,290 -0.25(-0.48%)
Mar 20, 2015 52.09 53.21 52.09 52.58 147,638 +1.34(+2.61%)
Mar 19, 2015 51.89 52.17 51.03 51.25 260,499 -1.77(-3.33%)
Mar 18, 2015 49.50 53.53 49.33 53.01 322,928 +2.88(+5.75%)
Mar 17, 2015 50.01 50.48 49.49 50.13 108,175 -0.42(-0.83%)
Mar 16, 2015 48.86 50.64 48.49 50.55 208,625 +1.16(+2.35%)
Mar 13, 2015 49.32 49.51 48.29 49.39 197,755 -0.50(-1.01%)
Mar 12, 2015 50.88 51.03 49.83 49.89 130,438 -0.48(-0.95%)
Mar 11, 2015 50.37 50.83 49.73 50.37 114,264 +0.25(+0.50%)
Mar 10, 2015 50.66 51.28 50.09 50.12 165,956 -1.47(-2.85%)
Mar 09, 2015 52.08 53.35 51.58 51.59 127,788 -0.68(-1.30%)
Mar 06, 2015 53.45 53.82 52.02 52.27 249,732 -1.86(-3.43%)
Mar 05, 2015 54.38 54.49 53.96 54.13 95,317 -0.56(-1.03%)
Mar 04, 2015 55.16 54.89 53.59 54.69 124,689 -0.20(-0.36%)
Mar 03, 2015 54.44 55.52 54.14 54.89 98,254 +0.38(+0.69%)
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.