Skip to main content

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

38.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.38 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%)
Jan 02, 2024 37.29 38.16 37.26 37.61 60,089 +0.87(+2.37%)
Dec 29, 2023 37.15 37.15 36.55 36.74 69,053 -0.18(-0.49%)
Dec 28, 2023 37.69 37.89 36.91 36.92 86,738 -1.20(-3.15%)
Dec 27, 2023 38.37 38.65 37.85 38.12 44,858 -0.38(-0.99%)
Dec 26, 2023 38.31 38.84 38.23 38.50 61,169 +0.68(+1.80%)
Dec 22, 2023 38.21 38.42 37.72 37.82 34,470 +0.27(+0.72%)
Dec 21, 2023 37.47 37.65 36.92 37.55 22,768 +0.20(+0.54%)
Dec 20, 2023 38.33 38.73 37.25 37.35 86,427 -0.64(-1.69%)
Dec 19, 2023 37.33 38.11 37.22 37.99 34,651 +0.85(+2.29%)
Dec 18, 2023 37.86 38.20 37.11 37.14 90,948 +0.64(+1.74%)
Dec 15, 2023 36.42 36.65 35.99 36.51 145,728 -0.41(-1.10%)
Dec 14, 2023 35.58 37.04 35.58 36.91 260,961 +2.01(+5.76%)
Dec 13, 2023 34.05 34.96 33.76 34.90 80,421 +0.85(+2.50%)
Dec 12, 2023 34.39 34.39 33.64 34.05 132,932 -0.95(-2.73%)
Dec 11, 2023 34.89 35.16 34.66 35.00 37,018 +0.09(+0.26%)
Dec 08, 2023 34.70 35.05 34.51 34.91 46,979 +0.74(+2.15%)
Dec 07, 2023 34.96 35.30 33.92 34.18 69,634 -0.40(-1.15%)
Dec 06, 2023 35.30 35.63 34.41 34.58 256,510 -1.17(-3.26%)
Dec 05, 2023 36.94 37.06 35.74 35.74 56,883 -1.31(-3.53%)
Dec 04, 2023 36.76 37.45 36.51 37.05 39,424 -0.30(-0.80%)
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.