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

38.90 +0.53 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.718 9.728 9.718 9.718 2,063 -0.10(-1.04%)
Jan 28, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Jan 27, 2005 9.820 9.820 9.820 9.820 98 -0.05(-0.52%)
Jan 26, 2005 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jan 25, 2005 9.881 9.881 9.871 9.871 9,139 -0.05(-0.51%)
Jan 24, 2005 9.922 9.932 9.922 9.922 1,965 +0.09(+0.93%)
Jan 21, 2005 9.759 9.830 9.759 9.830 1,080 +0.12(+1.26%)
Jan 20, 2005 9.708 9.708 9.708 9.708 0 +0.00(+0.00%)
Jan 19, 2005 9.708 9.708 9.708 9.708 0 +0.00(+0.00%)
Jan 18, 2005 9.677 9.718 9.667 9.708 3,341 -0.16(-1.65%)
Jan 14, 2005 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jan 13, 2005 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jan 12, 2005 9.922 9.922 9.871 9.871 1,080 +0.19(+2.00%)
Jan 11, 2005 9.677 9.677 9.677 9.677 982 +0.00(+0.00%)
Jan 10, 2005 9.677 9.677 9.677 9.677 196 -0.34(-3.35%)
Jan 07, 2005 10.01 10.01 10.01 10.01 1,474 -0.06(-0.61%)
Jan 06, 2005 9.922 10.07 9.922 10.07 3,242 +0.05(+0.51%)
Jan 05, 2005 10.03 10.03 10.02 10.02 1,474 -0.10(-1.00%)
Jan 04, 2005 9.942 10.13 9.942 10.13 1,474 -0.20(-1.97%)
Jan 03, 2005 10.33 10.33 10.33 10.33 1,670 +0.12(+1.20%)
Dec 31, 2004 10.21 10.21 10.21 10.21 98 +0.06(+0.60%)
Dec 30, 2004 10.15 10.15 10.15 10.15 982 +0.00(+0.00%)
Dec 29, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 28, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 27, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 23, 2004 10.15 10.15 10.15 10.15 393 +0.13(+1.32%)
Dec 22, 2004 9.973 10.01 9.973 10.01 4,422 +0.02(+0.20%)
Dec 21, 2004 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Dec 20, 2004 9.993 9.993 9.993 9.993 98 +0.02(+0.20%)
Dec 17, 2004 9.973 9.973 9.973 9.973 982 -0.16(-1.61%)
Dec 16, 2004 10.23 10.33 10.14 10.14 3,635 -0.05(-0.50%)
Dec 15, 2004 10.20 10.20 10.19 10.19 294 +0.01(+0.10%)
Dec 14, 2004 10.18 10.18 10.18 10.18 1,375 +0.04(+0.40%)
Dec 13, 2004 10.14 10.14 10.14 10.14 982 -0.04(-0.44%)
Dec 10, 2004 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 09, 2004 9.973 10.18 9.973 10.18 3,242 +0.08(+0.75%)
Dec 08, 2004 10.40 10.40 10.10 10.10 11,497 -0.30(-2.84%)
Dec 07, 2004 10.63 10.84 10.40 10.40 7,861 -0.65(-5.89%)
Dec 06, 2004 10.72 11.05 10.72 11.05 884 +0.26(+2.45%)
Dec 03, 2004 10.79 10.79 10.72 10.79 3,046 +0.00(+0.00%)
Dec 02, 2004 10.79 10.79 10.78 10.79 1,965 +0.00(+0.00%)
Dec 01, 2004 10.79 10.79 10.79 10.79 196 -0.10(-0.93%)
Nov 30, 2004 11.04 11.04 10.89 10.89 3,046 -0.10(-0.93%)
Nov 29, 2004 10.99 10.99 10.99 10.99 98 -0.19(-1.73%)
Nov 26, 2004 11.18 11.18 11.18 11.18 98 +0.00(+0.00%)
Nov 24, 2004 11.18 11.18 10.94 11.18 2,358 +0.00(+0.00%)
Nov 23, 2004 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Nov 22, 2004 10.84 11.18 10.82 11.18 2,555 +0.25(+2.33%)
Nov 19, 2004 11.17 11.18 10.91 10.93 6,682 +0.04(+0.37%)
Nov 18, 2004 10.99 10.99 10.89 10.89 5,601 -0.10(-0.93%)
Nov 17, 2004 11.14 11.18 10.89 10.99 11,202 -0.10(-0.92%)
Nov 16, 2004 10.99 11.09 10.72 11.09 7,173 +0.06(+0.55%)
Nov 15, 2004 10.96 11.03 10.96 11.03 491 +0.15(+1.40%)
Nov 12, 2004 10.68 10.88 10.67 10.88 7,468 +0.23(+2.20%)
Nov 11, 2004 10.63 10.68 10.63 10.64 2,260 +0.01(+0.10%)
Nov 10, 2004 10.68 10.68 10.63 10.63 11,890 +0.05(+0.48%)
Nov 09, 2004 10.53 10.58 10.53 10.58 3,537 -0.09(-0.86%)
Nov 08, 2004 10.58 10.68 10.58 10.67 11,300 +0.16(+1.55%)
Nov 05, 2004 10.38 10.51 10.38 10.51 13,168 +0.13(+1.27%)
Nov 04, 2004 10.32 10.43 10.32 10.38 13,561 +0.19(+1.90%)
Nov 03, 2004 10.19 10.19 10.18 10.19 1,965 +0.00(+0.00%)
Nov 02, 2004 10.18 10.19 10.18 10.19 8,254 -0.19(-1.86%)
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.