Skip to main content

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

45.94 +1.01 (+2.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.86 44.93 43.86 44.93 28,633 +0.79(+1.79%)
Mar 26, 2024 45.08 45.12 43.99 44.14 52,191 -0.69(-1.54%)
Mar 25, 2024 44.41 45.43 44.41 44.83 69,473 +0.85(+1.93%)
Mar 22, 2024 44.39 44.47 43.86 43.98 43,584 -0.28(-0.63%)
Mar 21, 2024 43.82 44.40 43.60 44.26 44,021 +0.47(+1.07%)
Mar 20, 2024 43.46 44.00 43.27 43.79 64,162 -0.28(-0.64%)
Mar 19, 2024 42.94 44.14 42.94 44.07 104,483 +0.95(+2.20%)
Mar 18, 2024 43.23 43.44 42.54 43.12 83,177 +0.33(+0.77%)
Mar 15, 2024 42.22 43.30 42.22 42.79 49,819 +0.17(+0.40%)
Mar 14, 2024 42.08 42.62 41.81 42.62 75,491 +0.91(+2.18%)
Mar 13, 2024 41.35 42.16 41.25 41.71 57,670 +1.22(+3.01%)
Mar 12, 2024 40.60 40.79 40.20 40.49 28,904 -0.13(-0.32%)
Mar 11, 2024 39.56 40.62 39.34 40.62 31,268 +0.85(+2.14%)
Mar 08, 2024 39.52 39.78 39.25 39.77 34,293 +0.26(+0.66%)
Mar 07, 2024 38.98 39.93 38.92 39.51 29,509 +0.64(+1.65%)
Mar 06, 2024 39.34 39.65 38.82 38.87 35,944 +0.22(+0.57%)
Mar 05, 2024 37.90 39.12 37.90 38.65 44,934 +0.56(+1.47%)
Mar 04, 2024 38.96 38.96 38.05 38.09 59,019 -0.80(-2.06%)
Mar 01, 2024 38.45 39.28 38.45 38.89 48,375 +0.90(+2.37%)
Feb 29, 2024 37.84 38.29 37.66 37.99 50,001 +0.26(+0.69%)
Feb 28, 2024 37.99 38.50 37.44 37.73 70,416 -0.16(-0.42%)
Feb 27, 2024 38.40 38.54 37.49 37.89 39,087 -0.31(-0.82%)
Feb 26, 2024 37.99 38.67 37.52 38.20 22,753 +0.21(+0.55%)
Feb 23, 2024 37.83 38.09 37.26 37.99 53,920 -0.40(-1.04%)
Feb 22, 2024 37.94 38.68 37.54 38.39 36,207 +0.06(+0.16%)
Feb 21, 2024 37.32 38.43 37.27 38.33 52,471 +1.31(+3.54%)
Feb 20, 2024 37.74 37.75 36.93 37.02 35,217 -0.67(-1.78%)
Feb 16, 2024 38.00 38.26 37.57 37.69 51,480 +0.00(+0.00%)
Feb 15, 2024 35.75 37.93 35.75 37.69 120,554 +1.90(+5.31%)
Feb 14, 2024 36.29 36.55 35.42 35.79 40,821 -0.14(-0.39%)
Feb 13, 2024 36.74 36.85 35.43 35.93 39,652 -0.65(-1.78%)
Feb 12, 2024 36.02 36.76 36.02 36.58 31,542 +0.74(+2.06%)
Feb 09, 2024 37.08 37.38 35.75 35.84 75,188 -1.16(-3.14%)
Feb 08, 2024 36.22 37.22 36.17 37.00 112,513 +0.73(+2.01%)
Feb 07, 2024 36.26 36.55 35.67 36.27 57,658 +0.19(+0.51%)
Feb 06, 2024 36.02 36.78 35.81 36.08 64,041 +0.19(+0.54%)
Feb 05, 2024 35.70 36.27 35.21 35.89 54,706 -0.18(-0.50%)
Feb 02, 2024 36.37 36.61 35.50 36.07 94,129 +0.14(+0.39%)
Feb 01, 2024 36.44 36.74 35.34 35.93 337,135 -0.08(-0.22%)
Jan 31, 2024 37.50 37.50 36.01 36.01 95,864 -1.39(-3.72%)
Jan 30, 2024 36.03 37.40 35.66 37.40 84,199 +0.77(+2.10%)
Jan 29, 2024 36.62 36.70 35.93 36.63 94,541 -0.18(-0.49%)
Jan 26, 2024 36.22 36.81 35.65 36.81 80,602 +0.54(+1.49%)
Jan 25, 2024 35.34 36.27 34.78 36.27 92,291 +1.52(+4.37%)
Jan 24, 2024 34.16 34.75 33.79 34.75 146,308 +0.99(+2.93%)
Jan 23, 2024 33.52 34.28 33.39 33.76 166,348 +0.16(+0.48%)
Jan 22, 2024 33.40 33.75 32.85 33.60 80,358 +0.24(+0.72%)
Jan 19, 2024 33.10 33.38 32.94 33.36 81,192 +0.19(+0.57%)
Jan 18, 2024 33.48 33.48 32.43 33.17 110,558 -0.13(-0.39%)
Jan 17, 2024 33.27 33.96 33.05 33.30 78,068 -0.57(-1.68%)
Jan 16, 2024 35.42 35.48 33.86 33.87 101,557 -1.73(-4.86%)
Jan 12, 2024 35.78 36.09 35.16 35.60 107,694 +0.84(+2.42%)
Jan 11, 2024 35.04 35.17 34.56 34.76 145,951 +0.09(+0.26%)
Jan 10, 2024 35.48 35.48 34.37 34.67 170,976 -0.65(-1.84%)
Jan 09, 2024 36.65 36.65 35.22 35.32 158,086 -1.26(-3.44%)
Jan 08, 2024 36.09 36.60 35.14 36.58 168,010 -0.82(-2.19%)
Jan 05, 2024 38.05 38.05 37.10 37.40 60,873 -0.03(-0.08%)
Jan 04, 2024 39.20 39.53 37.33 37.43 60,685 -1.31(-3.38%)
Jan 03, 2024 37.60 38.99 37.25 38.74 131,147 +1.13(+3.00%)
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.