Skip to main content

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

39.09 -0.68 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 39.94 39.94 38.86 39.09 56,311 -0.68(-1.71%)
Jun 13, 2024 40.27 40.49 39.39 39.77 84,967 -0.69(-1.71%)
Jun 12, 2024 42.15 42.15 40.10 40.46 131,979 -0.97(-2.34%)
Jun 11, 2024 41.18 41.45 40.49 41.43 29,014 -0.19(-0.46%)
Jun 10, 2024 41.17 42.05 41.00 41.62 84,243 +0.72(+1.76%)
Jun 07, 2024 41.25 41.91 40.59 40.90 27,028 -0.45(-1.09%)
Jun 06, 2024 40.71 41.35 40.41 41.35 25,760 +0.48(+1.17%)
Jun 05, 2024 40.90 41.02 40.43 40.87 44,794 -0.05(-0.12%)
Jun 04, 2024 40.90 40.96 39.88 40.92 66,189 -0.75(-1.80%)
Jun 03, 2024 43.62 43.83 41.12 41.67 73,003 -2.50(-5.66%)
May 31, 2024 42.06 44.17 42.05 44.17 38,379 +2.20(+5.24%)
May 30, 2024 41.40 42.22 41.40 41.97 23,622 +0.18(+0.43%)
May 29, 2024 42.99 42.99 41.41 41.79 52,886 -1.56(-3.60%)
May 28, 2024 42.70 43.49 42.47 43.35 37,304 +0.95(+2.24%)
May 24, 2024 42.90 43.15 42.18 42.40 25,608 +0.13(+0.31%)
May 23, 2024 43.51 43.69 42.23 42.27 43,960 -0.92(-2.13%)
May 22, 2024 44.46 44.46 42.79 43.19 48,307 -1.67(-3.72%)
May 21, 2024 44.97 45.74 44.79 44.86 19,734 -0.41(-0.91%)
May 20, 2024 45.79 46.10 45.12 45.27 34,476 -0.60(-1.31%)
May 17, 2024 44.71 46.00 44.71 45.87 24,901 +1.11(+2.48%)
May 16, 2024 44.68 45.27 44.55 44.76 17,812 -0.08(-0.18%)
May 15, 2024 44.46 45.07 43.30 44.84 37,883 +0.09(+0.20%)
May 14, 2024 44.44 44.75 44.12 44.75 13,911 +0.07(+0.16%)
May 13, 2024 45.36 45.36 44.27 44.68 46,992 -0.21(-0.47%)
May 10, 2024 45.40 45.46 44.67 44.89 28,926 -0.47(-1.04%)
May 09, 2024 44.28 45.39 44.28 45.36 34,110 +1.12(+2.53%)
May 08, 2024 43.80 44.61 43.79 44.24 25,891 -0.09(-0.20%)
May 07, 2024 44.52 44.86 44.33 44.33 21,914 -0.09(-0.20%)
May 06, 2024 44.05 45.30 44.05 44.42 61,032 +0.67(+1.53%)
May 03, 2024 43.84 43.88 42.65 43.75 73,816 +0.00(+0.00%)
May 02, 2024 43.75 44.31 43.41 43.75 64,683 +0.44(+1.02%)
May 01, 2024 44.43 44.80 42.93 43.31 76,648 -1.39(-3.11%)
Apr 30, 2024 47.14 47.29 44.65 44.70 86,387 -2.82(-5.93%)
Apr 29, 2024 46.76 47.70 46.57 47.52 39,283 +0.59(+1.26%)
Apr 26, 2024 47.01 47.22 45.95 46.93 66,197 -0.93(-1.94%)
Apr 25, 2024 47.33 48.05 46.51 47.86 65,068 +0.46(+0.97%)
Apr 24, 2024 47.00 47.50 46.28 47.40 39,622 +0.10(+0.21%)
Apr 23, 2024 46.42 47.30 45.96 47.30 29,905 +0.56(+1.20%)
Apr 22, 2024 45.95 47.42 45.01 46.74 54,202 +0.56(+1.21%)
Apr 19, 2024 45.12 46.62 45.12 46.18 81,770 +1.03(+2.28%)
Apr 18, 2024 45.56 45.99 44.93 45.15 47,597 -0.28(-0.62%)
Apr 17, 2024 45.62 46.43 44.82 45.43 62,010 -0.34(-0.74%)
Apr 16, 2024 46.47 46.74 45.11 45.77 61,809 -0.82(-1.76%)
Apr 15, 2024 48.09 48.19 46.44 46.59 64,292 -0.82(-1.73%)
Apr 12, 2024 49.51 50.26 46.98 47.41 119,666 -1.52(-3.11%)
Apr 11, 2024 49.30 49.38 47.66 48.93 104,874 -0.21(-0.43%)
Apr 10, 2024 48.35 49.50 48.20 49.14 56,739 +0.31(+0.63%)
Apr 09, 2024 49.24 49.49 48.16 48.83 56,902 -0.09(-0.18%)
Apr 08, 2024 49.49 49.67 48.69 48.92 100,351 -0.51(-1.03%)
Apr 05, 2024 48.95 49.80 48.25 49.43 195,731 +1.03(+2.13%)
Apr 04, 2024 48.55 48.95 48.09 48.40 43,152 -0.15(-0.31%)
Apr 03, 2024 48.16 48.65 47.94 48.55 118,908 +0.63(+1.31%)
Apr 02, 2024 47.18 47.95 46.73 47.92 65,494 +1.29(+2.77%)
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.