Skip to main content

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

42.79 +0.31 (+0.73%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 29, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 26, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 25, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 24, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 23, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 22, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 19, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 18, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 17, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 16, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 12, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 11, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 10, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 09, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 08, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 05, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 04, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jan 03, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 29, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 28, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 27, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 26, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 22, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 21, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 20, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 19, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 18, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 15, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 14, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 13, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 12, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 11, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 08, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 07, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 06, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 05, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 04, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Dec 01, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 30, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 29, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 28, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 27, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 24, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 22, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 21, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 20, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 17, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 16, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 15, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 14, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 13, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 10, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 09, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 08, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 07, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 06, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 03, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 02, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 01, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 31, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 30, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 27, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 26, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 25, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 24, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 23, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 20, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 19, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 18, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 17, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 16, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 13, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 12, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 11, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 10, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 09, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 06, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 05, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 04, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 03, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Oct 02, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 29, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 28, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 27, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 26, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 25, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 22, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 21, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 20, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 19, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 18, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 15, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 14, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 13, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 12, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 11, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 08, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 06, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 05, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Sep 01, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 31, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 30, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 29, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 28, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 25, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 24, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 23, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 22, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 21, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 18, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 17, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 16, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 15, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 14, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 11, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 10, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 09, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 08, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 07, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 04, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 03, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 02, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 01, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jul 31, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jul 28, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jul 27, 2006 14.93 14.93 14.93 14.93 1,469 +0.18(+1.25%)
Jul 26, 2006 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jul 25, 2006 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jul 24, 2006 14.74 14.74 14.74 14.74 587 +0.00(+0.00%)
Jul 21, 2006 14.74 14.74 14.74 14.74 4,603 +0.02(+0.14%)
Jul 20, 2006 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Jul 19, 2006 14.72 14.72 14.72 14.72 2,350 +0.01(+0.07%)
Jul 18, 2006 14.82 14.82 14.71 14.71 1,077 -0.23(-1.57%)
Jul 17, 2006 14.95 14.95 14.95 14.95 1,958 +0.15(+1.03%)
Jul 14, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jul 13, 2006 14.79 14.79 14.79 14.79 587 -0.15(-1.02%)
Jul 12, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 11, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 10, 2006 14.95 14.95 14.95 14.95 1,175 +0.18(+1.24%)
Jul 07, 2006 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Jul 06, 2006 14.99 15.01 14.76 14.76 1,958 -0.29(-1.90%)
Jul 05, 2006 14.80 15.05 14.80 15.05 9,794 +0.31(+2.08%)
Jul 03, 2006 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jun 30, 2006 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Jun 29, 2006 14.74 14.74 14.74 14.74 293 -0.12(-0.82%)
Jun 28, 2006 14.87 14.87 14.87 14.87 0 +0.00(+0.00%)
Jun 27, 2006 14.65 15.00 14.65 14.87 20,470 +0.21(+1.46%)
Jun 23, 2006 14.70 14.85 14.65 14.65 5,680 +0.02(+0.14%)
Jun 22, 2006 14.55 14.66 14.55 14.63 7,052 +0.11(+0.77%)
Jun 21, 2006 14.52 14.52 14.52 14.52 0 +0.00(+0.00%)
Jun 20, 2006 14.52 14.52 14.52 14.52 2,448 +0.09(+0.64%)
Jun 19, 2006 14.43 14.43 14.43 14.43 97 -0.07(-0.49%)
Jun 16, 2006 14.50 14.50 14.50 14.50 1,371 +0.00(+0.00%)
Jun 15, 2006 14.50 14.50 14.50 14.50 685 +0.02(+0.14%)
Jun 14, 2006 14.34 14.48 14.34 14.48 7,149 +0.21(+1.50%)
Jun 13, 2006 14.31 14.31 14.26 14.26 33,986 -0.20(-1.41%)
Jun 12, 2006 14.47 14.47 14.47 14.47 587 +0.01(+0.07%)
Jun 09, 2006 14.47 14.47 14.46 14.46 489 +0.00(+0.00%)
Jun 08, 2006 14.50 14.50 14.34 14.46 11,655 -0.08(-0.56%)
Jun 07, 2006 14.58 14.59 14.54 14.54 1,567 -0.06(-0.42%)
Jun 06, 2006 14.58 14.60 14.58 14.60 5,974 -0.04(-0.28%)
Jun 05, 2006 14.64 14.64 14.64 14.64 97 +0.04(+0.28%)
Jun 02, 2006 14.60 14.60 14.60 14.60 1,077 +0.01(+0.07%)
Jun 01, 2006 14.59 14.59 14.59 14.59 391 -0.05(-0.35%)
May 31, 2006 14.64 14.64 14.64 14.64 685 +0.07(+0.49%)
May 30, 2006 14.58 14.58 14.56 14.57 1,175 +0.03(+0.21%)
May 26, 2006 14.54 14.54 14.54 14.54 2,546 +0.01(+0.07%)
May 25, 2006 14.50 14.53 14.50 14.53 1,860 +0.16(+1.14%)
May 24, 2006 14.51 14.51 14.37 14.37 9,892 -0.11(-0.78%)
May 23, 2006 14.48 14.48 14.48 14.48 97 -0.01(-0.07%)
May 22, 2006 14.49 14.49 14.49 14.49 15,083 +0.04(+0.28%)
May 19, 2006 14.49 14.67 14.45 14.45 46,523 -0.07(-0.49%)
May 18, 2006 14.52 14.52 14.52 14.52 195 -0.04(-0.28%)
May 17, 2006 14.56 14.56 14.56 14.56 9,794 +0.00(+0.00%)
May 16, 2006 14.60 14.60 14.56 14.56 2,056 -0.05(-0.35%)
May 15, 2006 14.61 14.61 14.61 14.61 1,469 -0.06(-0.42%)
May 12, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
May 11, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
May 10, 2006 14.67 14.67 14.67 14.67 195 +0.06(+0.42%)
May 09, 2006 14.61 14.61 14.61 14.61 489 +0.01(+0.07%)
May 08, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
May 05, 2006 14.79 14.79 14.60 14.60 2,938 +0.00(+0.00%)
May 04, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
May 03, 2006 14.59 14.60 14.59 14.60 881 +0.00(+0.00%)
May 02, 2006 14.60 14.60 14.60 14.60 97 +0.00(+0.00%)
May 01, 2006 14.61 14.61 14.60 14.60 195 +0.05(+0.35%)
Apr 28, 2006 14.55 14.55 14.55 14.55 391 -0.01(-0.07%)
Apr 27, 2006 14.56 14.56 14.56 14.56 489 -0.13(-0.90%)
Apr 26, 2006 14.69 14.69 14.69 14.69 0 +0.00(+0.00%)
Apr 25, 2006 14.69 14.69 14.69 14.69 97 +0.14(+0.98%)
Apr 24, 2006 14.55 14.55 14.55 14.55 5,289 -0.10(-0.70%)
Apr 21, 2006 14.50 14.65 14.50 14.65 10,284 +0.18(+1.27%)
Apr 20, 2006 14.50 14.53 14.47 14.47 10,186 -0.06(-0.42%)
Apr 19, 2006 14.50 14.53 14.50 14.53 9,794 +0.07(+0.49%)
Apr 18, 2006 14.49 14.50 14.46 14.46 5,680 -0.03(-0.21%)
Apr 17, 2006 14.47 14.62 14.47 14.49 16,944 +0.05(+0.35%)
Apr 13, 2006 14.47 14.47 14.44 14.44 979 -0.01(-0.07%)
Apr 12, 2006 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Apr 11, 2006 14.42 14.45 14.42 14.45 3,036 +0.01(+0.07%)
Apr 10, 2006 14.34 14.44 14.34 14.44 293 +0.09(+0.64%)
Apr 07, 2006 14.39 14.45 14.34 14.34 11,753 -0.03(-0.21%)
Apr 06, 2006 14.38 14.38 14.38 14.38 2,448 +0.00(+0.00%)
Apr 05, 2006 14.38 14.38 14.38 14.38 14,201 +0.07(+0.50%)
Apr 04, 2006 14.34 14.39 14.30 14.30 18,511 +0.02(+0.14%)
Apr 03, 2006 14.33 14.33 14.28 14.28 12,438 -0.01(-0.07%)
Mar 31, 2006 14.33 14.33 14.23 14.29 21,058 -0.11(-0.78%)
Mar 30, 2006 14.26 14.41 14.25 14.41 12,145 +0.18(+1.29%)
Mar 29, 2006 14.21 14.22 14.21 14.22 3,036 +0.01(+0.07%)
Mar 28, 2006 14.21 14.28 14.21 14.21 12,243 +0.02(+0.14%)
Mar 27, 2006 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Mar 24, 2006 14.18 14.19 14.18 14.19 2,938 +0.00(+0.00%)
Mar 21, 2006 14.06 14.19 13.97 14.19 3,330 +0.20(+1.46%)
Mar 20, 2006 13.99 13.99 13.99 13.99 979 +0.04(+0.29%)
Mar 17, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Mar 16, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Mar 15, 2006 13.95 13.95 13.95 13.95 293 +0.01(+0.07%)
Mar 14, 2006 13.92 13.94 13.92 13.94 2,742 +0.06(+0.44%)
Mar 13, 2006 13.88 13.88 13.88 13.88 2,448 -0.09(-0.66%)
Mar 10, 2006 13.85 13.97 13.84 13.97 3,917 +0.08(+0.59%)
Mar 09, 2006 13.90 13.90 13.89 13.89 1,958 -0.06(-0.44%)
Mar 08, 2006 14.09 14.09 13.94 13.95 4,309 -0.15(-1.09%)
Mar 07, 2006 14.06 14.11 14.04 14.10 8,423 -0.04(-0.29%)
Mar 06, 2006 14.15 14.15 14.14 14.14 6,366 +0.03(+0.22%)
Mar 03, 2006 14.11 14.11 14.11 14.11 293 +0.01(+0.07%)
Mar 02, 2006 14.14 14.14 14.10 14.10 8,129 -0.01(-0.07%)
Mar 01, 2006 14.10 14.11 14.10 14.11 3,036 +0.03(+0.22%)
Feb 28, 2006 14.04 14.08 14.04 14.08 2,644 -0.01(-0.07%)
Feb 27, 2006 14.09 14.09 14.09 14.09 979 -0.15(-1.07%)
Feb 24, 2006 13.99 14.24 13.99 14.24 4,407 +0.32(+2.27%)
Feb 23, 2006 13.93 13.93 13.93 13.93 979 -0.11(-0.80%)
Feb 22, 2006 13.94 14.04 13.93 14.04 3,428 +0.11(+0.81%)
Feb 21, 2006 13.93 13.93 13.93 13.93 2,448 +0.01(+0.07%)
Feb 17, 2006 13.92 13.92 13.92 13.92 391 -0.12(-0.87%)
Feb 16, 2006 13.81 14.04 13.81 14.04 2,742 -0.04(-0.29%)
Feb 15, 2006 13.80 14.08 13.80 14.08 2,644 +0.23(+1.70%)
Feb 14, 2006 14.04 14.04 13.80 13.84 3,330 -0.07(-0.51%)
Feb 13, 2006 13.92 13.92 13.92 13.92 3,428 +0.00(+0.00%)
Feb 10, 2006 13.92 13.92 13.92 13.92 97 +0.03(+0.22%)
Feb 09, 2006 13.91 13.91 13.89 13.89 3,428 +0.09(+0.67%)
Feb 08, 2006 13.79 13.79 13.79 13.79 1,958 -0.20(-1.46%)
Feb 07, 2006 14.06 14.06 14.00 14.00 1,273 -0.19(-1.37%)
Feb 06, 2006 14.19 14.19 14.19 14.19 979 +0.13(+0.94%)
Feb 03, 2006 14.06 14.11 14.06 14.06 881 -0.02(-0.14%)
Feb 02, 2006 14.09 14.11 14.08 14.08 3,428 -0.11(-0.79%)
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.