Skip to main content

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

45.87 +1.11 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.22 35.53 34.72 35.17 77,459 +0.39(+1.11%)
Jun 29, 2023 34.21 34.79 33.95 34.79 60,571 +0.79(+2.31%)
Jun 28, 2023 33.25 34.05 32.70 34.00 80,541 +0.65(+1.94%)
Jun 27, 2023 33.11 33.50 32.76 33.35 56,159 +0.22(+0.66%)
Jun 26, 2023 32.02 33.51 32.02 33.14 374,041 +1.08(+3.38%)
Jun 23, 2023 31.90 32.21 31.56 32.05 118,960 -0.52(-1.59%)
Jun 22, 2023 32.78 32.87 32.30 32.57 277,919 -0.87(-2.62%)
Jun 21, 2023 32.72 33.95 32.62 33.44 329,680 +0.53(+1.60%)
Jun 20, 2023 34.11 34.11 32.45 32.92 422,840 -1.56(-4.52%)
Jun 16, 2023 34.82 34.98 34.31 34.47 36,808 -0.05(-0.15%)
Jun 15, 2023 33.82 35.05 33.82 34.53 400,366 +0.17(+0.49%)
May 08, 2023 35.30 35.64 34.36 34.36 64,203 +0.00(+0.00%)
May 05, 2023 33.84 34.88 33.84 34.36 159,764 +1.79(+5.49%)
May 04, 2023 33.36 34.00 32.45 32.57 101,113 -0.83(-2.50%)
May 03, 2023 33.79 34.45 33.37 33.40 92,360 -1.33(-3.84%)
May 02, 2023 37.23 37.23 34.00 34.74 135,658 -3.26(-8.58%)
May 01, 2023 37.88 38.79 37.61 38.00 79,237 -0.82(-2.10%)
Apr 28, 2023 37.48 39.29 37.26 38.81 75,681 +1.10(+2.93%)
Apr 27, 2023 37.41 37.87 36.72 37.71 42,119 +0.30(+0.80%)
Apr 26, 2023 38.25 38.60 37.08 37.41 68,418 -1.06(-2.76%)
Apr 25, 2023 39.27 39.34 38.06 38.47 59,201 -1.51(-3.78%)
Apr 24, 2023 38.55 40.35 38.55 39.98 61,548 +1.12(+2.89%)
Apr 21, 2023 39.57 39.57 38.50 38.86 74,207 -0.50(-1.26%)
Apr 20, 2023 38.98 39.36 38.40 39.36 89,542 -0.69(-1.71%)
Apr 19, 2023 39.55 40.05 39.17 40.04 45,108 -0.24(-0.59%)
Apr 18, 2023 39.78 40.47 39.43 40.28 47,768 +0.29(+0.72%)
Apr 17, 2023 40.75 40.97 39.74 39.99 111,547 -1.03(-2.52%)
Apr 14, 2023 41.17 41.35 40.55 41.03 40,490 +0.23(+0.56%)
Apr 13, 2023 40.28 41.00 40.11 40.80 41,407 +0.42(+1.03%)
Apr 12, 2023 40.76 41.00 40.22 40.38 66,024 +0.09(+0.22%)
Apr 11, 2023 39.98 40.79 39.64 40.29 141,073 +0.71(+1.78%)
Apr 10, 2023 39.16 40.44 39.16 39.59 65,435 +0.65(+1.66%)
Apr 06, 2023 40.10 40.10 38.78 38.94 72,488 -1.22(-3.04%)
Apr 05, 2023 39.28 40.16 38.61 40.16 115,954 +1.09(+2.80%)
Apr 04, 2023 40.80 40.80 38.36 39.07 104,900 -1.41(-3.49%)
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.