Indicators

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

42.27 -0.92 (-2.13%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.73	55.00	52.89	53.25	444,875	-1.15(-2.12%)
Feb 28, 2012	54.64	55.16	53.85	54.40	351,838	-0.30(-0.55%)
Feb 27, 2012	54.43	55.24	53.86	54.70	382,045	-0.24(-0.43%)
Feb 24, 2012	54.89	55.33	54.73	54.94	431,014	+0.37(+0.68%)
Feb 23, 2012	54.09	54.65	53.27	54.56	382,812	+0.69(+1.29%)
Feb 22, 2012	53.74	54.54	53.62	53.87	448,686	+0.25(+0.46%)
Feb 21, 2012	53.67	54.12	53.33	53.62	708,224	+0.60(+1.13%)
Feb 17, 2012	53.46	53.54	52.42	53.02	309,639	+0.41(+0.79%)
Feb 16, 2012	51.35	52.73	50.81	52.60	474,915	+1.39(+2.71%)
Feb 15, 2012	51.77	51.91	50.87	51.21	485,814	-0.12(-0.24%)
Feb 14, 2012	50.91	51.46	50.51	51.34	236,160	+0.34(+0.67%)
Feb 13, 2012	51.12	51.34	50.31	51.00	262,726	+0.74(+1.47%)
Feb 10, 2012	50.07	50.43	49.72	50.26	288,248	-0.99(-1.92%)
Feb 09, 2012	51.57	51.69	50.57	51.25	200,896	-0.02(-0.04%)
Feb 08, 2012	51.92	52.02	50.62	51.27	309,610	-0.34(-0.66%)
Feb 07, 2012	50.77	51.75	49.82	51.61	505,835	+0.61(+1.20%)
Feb 06, 2012	49.36	51.03	49.14	51.00	493,554	+1.12(+2.25%)
Feb 03, 2012	49.34	49.89	48.81	49.88	320,627	+1.74(+3.62%)
Feb 02, 2012	47.75	48.50	47.36	48.13	171,064	+0.53(+1.11%)

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.