Skip to main content

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

46.18 +1.03 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 46.09 46.83 45.27 46.63 108,578 +0.80(+1.75%)
Mar 28, 2024 45.31 46.02 45.05 45.83 64,026 +0.90(+2.00%)
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%)
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.