Skip to main content

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

42.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.19 38.87 37.43 37.77 99,644 -0.37(-0.97%)
May 27, 2016 37.80 38.14 38.14 38.14 53,053 +0.08(+0.22%)
May 26, 2016 38.73 39.06 37.86 38.05 83,631 -0.36(-0.94%)
May 25, 2016 37.48 38.54 37.48 38.42 127,068 +1.21(+3.25%)
May 24, 2016 37.14 37.62 36.80 37.21 59,526 +0.32(+0.86%)
May 23, 2016 36.89 37.14 36.33 36.89 133,749 -0.18(-0.49%)
May 20, 2016 36.94 37.20 36.45 37.07 105,089 +0.45(+1.22%)
May 19, 2016 35.33 36.73 35.21 36.62 172,525 +0.08(+0.23%)
May 18, 2016 37.34 37.56 36.13 36.54 132,957 -0.81(-2.16%)
May 17, 2016 37.29 37.94 37.29 37.34 143,574 +0.29(+0.77%)
May 16, 2016 37.14 37.21 36.62 37.06 128,968 +1.23(+3.44%)
May 13, 2016 36.07 36.97 35.66 35.83 286,376 -0.91(-2.48%)
May 12, 2016 37.12 37.73 36.28 36.74 140,949 +0.19(+0.52%)
May 11, 2016 36.09 37.17 35.66 36.55 120,491 +0.21(+0.58%)
May 10, 2016 35.55 36.38 35.55 36.34 123,770 +1.22(+3.48%)
May 09, 2016 36.04 36.04 34.18 35.12 184,493 -1.02(-2.82%)
May 06, 2016 35.88 36.92 35.62 36.13 57,141 -0.06(-0.18%)
May 05, 2016 37.13 37.34 35.67 36.20 230,453 +0.40(+1.13%)
May 04, 2016 36.82 37.39 35.44 35.79 235,282 -1.06(-2.88%)
May 03, 2016 37.85 37.85 36.42 36.86 189,544 -1.85(-4.77%)
May 02, 2016 39.04 39.04 37.80 38.70 108,837 -0.08(-0.22%)
Apr 29, 2016 38.99 39.88 37.67 38.79 239,828 -0.07(-0.19%)
Apr 28, 2016 39.80 40.22 38.54 38.86 180,100 -1.06(-2.66%)
Apr 27, 2016 38.88 40.15 38.88 39.92 253,769 +1.39(+3.61%)
Apr 26, 2016 37.86 38.57 37.65 38.53 62,527 +1.08(+2.89%)
Apr 25, 2016 38.31 38.31 36.93 37.45 227,493 -0.93(-2.43%)
Apr 22, 2016 37.33 38.61 37.33 38.38 112,464 +1.06(+2.84%)
Apr 21, 2016 38.03 38.16 37.14 37.32 58,840 -0.34(-0.90%)
Apr 20, 2016 36.61 38.25 36.52 37.66 165,769 +0.64(+1.72%)
Apr 19, 2016 35.97 37.05 35.66 37.03 224,893 +1.40(+3.93%)
Apr 18, 2016 33.05 35.70 32.94 35.62 262,913 +1.12(+3.26%)
Apr 15, 2016 34.91 35.10 34.38 34.50 129,007 -0.91(-2.58%)
Apr 14, 2016 35.53 35.53 34.98 35.41 72,113 +0.23(+0.66%)
Apr 13, 2016 35.00 35.39 34.46 35.18 346,286 +0.27(+0.76%)
Apr 12, 2016 33.23 35.24 33.15 34.91 334,342 +2.03(+6.16%)
Apr 11, 2016 33.61 33.83 32.89 32.89 111,801 -0.28(-0.83%)
Apr 08, 2016 32.90 33.47 32.85 33.16 167,524 +1.32(+4.13%)
Apr 07, 2016 31.71 32.37 31.37 31.85 124,122 -0.45(-1.38%)
Apr 06, 2016 31.46 32.31 31.02 32.29 262,565 +1.34(+4.32%)
Apr 05, 2016 31.16 31.36 30.76 30.96 91,039 -0.49(-1.55%)
Apr 04, 2016 31.89 32.43 31.24 31.44 118,460 -0.39(-1.23%)
Apr 01, 2016 31.78 32.06 31.44 31.84 196,183 -0.98(-2.98%)
Mar 31, 2016 32.58 33.34 32.58 32.81 108,758 +0.02(+0.06%)
Mar 30, 2016 33.19 33.45 32.39 32.79 246,137 +0.20(+0.62%)
Mar 29, 2016 31.84 32.69 31.24 32.59 159,510 +0.25(+0.79%)
Mar 28, 2016 32.54 32.67 31.88 32.33 88,389 -0.24(-0.75%)
Mar 24, 2016 31.28 32.58 32.58 32.58 160,195 +0.30(+0.92%)
Mar 23, 2016 33.52 33.59 32.22 32.28 290,440 -1.55(-4.57%)
Mar 22, 2016 33.32 34.36 33.32 33.83 210,482 -0.21(-0.62%)
Mar 21, 2016 34.19 34.46 33.43 34.04 303,004 -0.27(-0.80%)
Mar 18, 2016 34.71 35.07 33.80 34.31 395,170 +0.00(+0.00%)
Mar 17, 2016 33.75 34.81 33.29 34.31 238,365 +0.99(+2.98%)
Mar 16, 2016 32.29 33.44 32.19 33.32 311,963 +1.13(+3.51%)
Mar 15, 2016 31.48 32.19 31.01 32.19 187,856 -0.13(-0.39%)
Mar 14, 2016 32.15 32.56 31.63 32.32 238,701 -0.41(-1.24%)
Mar 11, 2016 32.08 32.96 31.98 32.72 385,044 +1.50(+4.82%)
Mar 10, 2016 31.22 31.28 30.08 31.22 309,981 +0.01(+0.03%)
Mar 09, 2016 30.94 32.00 30.36 31.21 286,262 +0.98(+3.25%)
Mar 08, 2016 32.71 32.71 30.19 30.23 469,825 -2.83(-8.56%)
Mar 07, 2016 31.57 33.11 31.38 33.06 323,142 +1.48(+4.68%)
Mar 04, 2016 31.17 31.47 30.63 31.58 413,824 +0.64(+2.08%)
Mar 03, 2016 29.80 31.03 29.80 30.93 303,324 +0.90(+2.99%)
Mar 02, 2016 28.28 30.04 27.94 30.04 457,835 +1.50(+5.26%)
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.