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 )

39.07 -0.17 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 9.154 9.349 9.154 9.349 2,828 +0.38(+4.23%)
Aug 30, 2004 9.329 9.329 8.970 8.970 1,658 -0.46(-4.89%)
Aug 27, 2004 9.431 9.431 9.431 9.431 0 +0.00(+0.00%)
Aug 26, 2004 9.431 9.431 9.431 9.431 97 +0.15(+1.66%)
Aug 25, 2004 9.431 9.482 9.277 9.277 5,072 -0.14(-1.52%)
Aug 24, 2004 9.021 9.421 9.021 9.421 1,755 +0.01(+0.11%)
Aug 23, 2004 9.124 9.411 9.124 9.411 4,779 +0.16(+1.77%)
Aug 20, 2004 9.247 9.247 9.247 9.247 292 +0.10(+1.12%)
Aug 19, 2004 8.908 9.144 8.908 9.144 4,097 +0.33(+3.72%)
Aug 18, 2004 8.816 8.816 8.816 8.816 97 +0.14(+1.65%)
Aug 17, 2004 8.560 8.713 8.560 8.672 3,414 +0.11(+1.32%)
Aug 16, 2004 8.703 8.703 8.560 8.560 2,243 -0.11(-1.30%)
Aug 13, 2004 8.406 8.672 8.406 8.672 1,073 +0.27(+3.17%)
Aug 12, 2004 8.406 8.406 8.406 8.406 0 +0.00(+0.00%)
Aug 11, 2004 7.955 8.406 7.955 8.406 877 -0.41(-4.65%)
Aug 10, 2004 8.816 8.816 8.816 8.816 975 +0.00(+0.00%)
Aug 09, 2004 8.816 8.816 8.816 8.816 0 +0.00(+0.00%)
Aug 06, 2004 9.154 9.154 8.816 8.816 1,073 +0.18(+2.14%)
Aug 05, 2004 8.631 8.631 8.631 8.631 4,779 +0.31(+3.69%)
Aug 04, 2004 8.324 8.324 8.324 8.324 0 +0.00(+0.00%)
Aug 03, 2004 8.324 8.324 8.324 8.324 0 +0.00(+0.00%)
Aug 02, 2004 8.324 8.324 8.324 8.324 0 +0.00(+0.00%)
Jul 30, 2004 8.324 8.324 8.324 8.324 0 +0.00(+0.00%)
Jul 29, 2004 8.324 8.324 8.324 8.324 4,877 -0.02(-0.25%)
Jul 28, 2004 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Jul 27, 2004 8.303 8.344 8.293 8.344 7,901 +0.30(+3.69%)
Jul 26, 2004 8.047 8.047 8.047 8.047 585 -0.15(-1.88%)
Jul 23, 2004 8.201 8.201 8.201 8.201 487 -0.01(-0.12%)
Jul 22, 2004 8.211 8.211 8.211 8.211 487 -0.04(-0.50%)
Jul 21, 2004 8.252 8.252 8.252 8.252 0 +0.00(+0.00%)
Jul 20, 2004 8.252 8.252 8.252 8.252 780 +0.05(+0.62%)
Jul 19, 2004 8.611 8.611 7.955 8.201 15,022 -0.46(-5.33%)
Jul 16, 2004 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Jul 15, 2004 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Jul 14, 2004 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Jul 13, 2004 8.672 8.672 8.662 8.662 1,463 +0.00(+0.00%)
Jul 12, 2004 8.672 8.672 8.662 8.662 1,950 -0.01(-0.12%)
Jul 09, 2004 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Jul 08, 2004 8.498 8.672 8.498 8.672 3,511 +0.29(+3.42%)
Jul 07, 2004 8.385 8.385 8.385 8.385 1,950 -0.06(-0.73%)
Jul 06, 2004 8.447 8.447 8.447 8.447 0 +0.00(+0.00%)
Jul 02, 2004 8.273 8.447 8.273 8.447 390 +0.25(+3.00%)
Jul 01, 2004 8.180 8.201 8.180 8.201 1,170 +0.29(+3.63%)
Jun 30, 2004 7.914 7.914 7.914 7.914 1,950 -0.18(-2.28%)
Jun 29, 2004 8.098 8.098 8.098 8.098 487 -0.36(-4.24%)
Jun 28, 2004 8.457 8.457 8.457 8.457 1,463 +0.10(+1.23%)
Jun 25, 2004 8.508 8.508 8.355 8.355 3,901 +0.15(+1.87%)
Jun 24, 2004 8.324 8.406 8.201 8.201 3,511 -0.05(-0.62%)
Jun 23, 2004 8.252 8.262 8.252 8.252 6,926 +0.05(+0.62%)
Jun 22, 2004 8.201 8.201 8.201 8.201 975 +0.05(+0.63%)
Jun 21, 2004 8.150 8.150 8.150 8.150 975 +0.00(+0.00%)
Jun 18, 2004 8.252 8.252 8.150 8.150 975 -0.05(-0.63%)
Jun 17, 2004 8.252 8.252 8.201 8.201 4,389 +0.00(+0.00%)
Jun 16, 2004 8.201 8.201 8.201 8.201 0 +0.00(+0.00%)
Jun 15, 2004 8.201 8.201 8.201 8.201 0 +0.00(+0.00%)
Jun 14, 2004 8.201 8.201 8.201 8.201 2,926 -0.10(-1.23%)
Jun 10, 2004 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Jun 09, 2004 8.303 8.365 8.303 8.303 3,414 -0.05(-0.61%)
Jun 08, 2004 8.283 8.457 8.098 8.355 15,900 +0.02(+0.25%)
Jun 07, 2004 8.396 8.396 8.334 8.334 21,460 -0.05(-0.61%)
Jun 04, 2004 8.385 8.457 8.385 8.385 4,389 -0.02(-0.24%)
Jun 03, 2004 8.344 8.406 8.344 8.406 4,877 +0.09(+1.11%)
Jun 02, 2004 8.406 8.508 8.252 8.314 4,682 -0.14(-1.70%)
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.