Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.70 -2.82 (-5.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 109.81 112.92 108.96 111.23 520,273 +2.20(+2.02%)
Apr 29, 2008 111.29 112.51 109.03 109.03 380,939 -3.70(-3.28%)
Apr 28, 2008 113.92 115.50 112.44 112.73 216,843 -0.85(-0.75%)
Apr 25, 2008 113.08 113.58 110.62 113.58 307,717 +2.91(+2.63%)
Apr 24, 2008 113.36 113.84 108.74 110.67 578,134 -5.00(-4.32%)
Apr 23, 2008 116.79 116.84 113.73 115.67 600,787 -1.82(-1.55%)
Apr 22, 2008 116.46 119.22 116.30 117.49 389,536 +0.18(+0.15%)
Apr 21, 2008 115.03 117.73 114.12 117.32 329,670 +1.65(+1.42%)
Apr 18, 2008 110.54 115.87 109.55 115.67 797,457 +4.46(+4.01%)
Apr 17, 2008 109.83 112.51 109.26 111.21 418,199 +0.35(+0.32%)
Apr 16, 2008 107.21 111.07 105.33 110.86 375,993 +5.69(+5.41%)
Apr 15, 2008 104.67 105.31 102.62 105.17 340,391 +1.87(+1.81%)
Apr 14, 2008 99.55 103.95 99.55 103.30 336,441 +3.63(+3.64%)
Apr 11, 2008 101.31 102.49 99.52 99.67 406,992 -2.92(-2.85%)
Apr 10, 2008 102.12 103.35 100.37 102.59 271,658 -0.14(-0.14%)
Apr 09, 2008 101.97 104.43 101.70 102.73 313,956 +1.16(+1.14%)
Apr 08, 2008 99.39 102.55 98.93 101.57 340,662 +1.40(+1.40%)
Apr 07, 2008 101.54 103.29 99.49 100.17 489,268 +0.61(+0.61%)
Apr 04, 2008 97.66 101.32 97.66 99.57 590,598 +2.11(+2.16%)
Apr 03, 2008 97.30 99.72 95.45 97.46 425,827 +0.06(+0.06%)
Apr 02, 2008 94.10 98.73 93.08 97.40 451,196 +3.03(+3.22%)
Apr 01, 2008 90.73 94.47 89.53 94.36 243,711 +3.01(+3.30%)
Mar 31, 2008 90.38 93.22 89.31 91.35 252,008 +1.09(+1.21%)
Mar 28, 2008 92.85 93.06 89.67 90.26 144,030 -0.70(-0.77%)
Mar 27, 2008 93.82 95.47 90.75 90.96 214,543 -0.98(-1.06%)
Mar 26, 2008 88.54 93.04 88.54 91.93 177,546 +3.57(+4.04%)
Mar 25, 2008 87.40 89.23 86.28 88.37 93,148 -2.88(-3.16%)
Mar 24, 2008 89.99 93.59 87.99 91.25 179,976 +3.31(+3.77%)
Mar 21, 2008 86.92 89.49 83.78 87.93 291,941 +0.00(+0.00%)
Mar 20, 2008 86.92 89.49 83.78 87.93 291,747 -0.72(-0.81%)
Mar 19, 2008 96.51 98.53 88.44 88.65 249,161 -9.76(-9.92%)
Mar 18, 2008 95.65 98.48 94.53 98.41 177,108 +6.77(+7.38%)
Mar 17, 2008 92.24 94.99 88.86 91.65 311,237 -6.21(-6.35%)
Mar 14, 2008 100.79 101.81 94.47 97.86 295,416 -2.93(-2.91%)
Mar 13, 2008 96.68 101.36 94.44 100.79 320,287 +3.08(+3.15%)
Mar 12, 2008 100.14 101.31 97.56 97.71 174,152 -2.80(-2.78%)
Mar 11, 2008 97.50 100.85 95.48 100.51 147,923 +8.34(+9.05%)
Mar 10, 2008 94.14 95.81 92.07 92.17 128,196 -2.56(-2.70%)
Mar 07, 2008 96.42 97.83 92.61 94.73 183,997 -3.87(-3.92%)
Mar 06, 2008 103.52 103.58 98.57 98.60 124,061 -4.41(-4.28%)
Mar 05, 2008 100.07 103.59 100.07 103.01 157,449 +2.86(+2.85%)
Mar 04, 2008 100.67 102.97 96.38 100.15 214,747 -2.92(-2.83%)
Mar 03, 2008 99.94 105.05 99.77 103.07 131,116 +2.04(+2.02%)
Feb 29, 2008 104.91 105.88 100.08 101.04 145,329 -6.55(-6.09%)
Feb 28, 2008 105.93 108.51 105.78 107.59 69,940 +3.00(+2.87%)
Feb 27, 2008 105.39 106.60 104.30 104.58 84,470 -1.83(-1.72%)
Feb 26, 2008 102.27 107.07 101.61 106.42 133,572 +3.00(+2.90%)
Feb 25, 2008 100.79 103.99 98.84 103.41 77,198 +5.05(+5.13%)
Feb 22, 2008 98.31 98.73 94.10 98.36 68,159 +1.59(+1.65%)
Feb 21, 2008 102.73 102.73 95.48 96.77 122,702 -4.19(-4.15%)
Feb 20, 2008 98.48 101.87 96.66 100.95 93,818 +2.38(+2.41%)
Feb 19, 2008 96.34 99.50 96.34 98.58 79,793 +4.99(+5.33%)
Feb 18, 2008 93.51 94.07 90.48 93.59 0 +0.00(+0.00%)
Feb 15, 2008 93.51 94.07 90.48 93.59 62,277 +0.58(+0.62%)
Feb 14, 2008 94.72 96.44 92.76 93.01 111,787 -1.05(-1.12%)
Feb 13, 2008 90.06 94.32 90.06 94.06 105,114 +4.59(+5.13%)
Feb 12, 2008 89.50 92.82 88.12 89.47 151,443 +0.10(+0.11%)
Feb 11, 2008 83.82 89.41 83.82 89.37 145,845 +4.35(+5.12%)
Feb 08, 2008 82.89 85.52 82.89 85.02 82,890 +2.64(+3.21%)
Feb 07, 2008 80.23 84.32 79.48 82.38 67,488 +1.51(+1.87%)
Feb 06, 2008 85.76 85.76 80.48 80.87 84,835 -2.85(-3.40%)
Feb 05, 2008 88.01 88.01 83.72 83.72 120,045 -6.36(-7.06%)
Feb 04, 2008 89.77 91.33 88.31 90.07 89,518 +0.28(+0.31%)
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.