Indicators

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

42.27 -0.92 (-2.13%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.76	22.84	21.10	21.44	0	-1.20(-5.31%)
Feb 26, 2009	23.59	24.17	22.53	22.65	23,980,682	-0.02(-0.09%)
Feb 25, 2009	23.10	23.69	21.67	22.67	32,281,054	-0.23(-0.99%)
Feb 24, 2009	21.32	23.11	21.20	22.89	21,417,796	+1.88(+8.96%)
Feb 23, 2009	23.79	23.97	20.87	21.01	29,647,168	-2.02(-8.77%)
Feb 20, 2009	23.24	23.62	21.99	23.03	22,374,194	-1.18(-4.87%)
Feb 19, 2009	24.74	24.89	23.88	24.21	18,535,526	+0.25(+1.03%)
Feb 18, 2009	24.63	24.68	23.47	23.96	17,466,710	-0.12(-0.51%)
Feb 17, 2009	26.10	26.33	24.09	24.09	24,326,756	-3.42(-12.45%)
Feb 13, 2009	27.37	28.42	27.32	27.51	17,567,230	-0.04(-0.15%)
Feb 12, 2009	26.88	27.66	25.85	27.55	20,603,884	-0.11(-0.41%)
Feb 11, 2009	28.77	29.04	26.50	27.67	16,110,347	-0.66(-2.32%)
Feb 10, 2009	31.43	31.76	27.77	28.32	19,268,608	-2.61(-8.44%)
Feb 09, 2009	31.06	32.17	30.47	30.94	15,207,938	+0.04(+0.13%)
Feb 06, 2009	29.29	31.11	29.12	30.90	15,339,926	+1.05(+3.52%)
Feb 05, 2009	28.10	30.08	27.59	29.85	17,340,572	+1.37(+4.80%)
Feb 04, 2009	28.49	29.23	27.92	28.48	13,480,330	+0.48(+1.73%)
Feb 03, 2009	27.52	28.32	26.98	27.99	12,341,714	+0.73(+2.68%)

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.