Skip to main content

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

40.77 -2.22 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 42.51 42.55 39.96 40.77 105,945 -2.22(-5.16%)
Feb 01, 2023 44.00 44.47 41.71 42.99 216,123 -1.52(-3.41%)
Jan 31, 2023 43.31 44.58 42.50 44.51 68,041 +0.93(+2.13%)
Jan 30, 2023 44.91 45.14 43.50 43.58 161,968 -2.20(-4.81%)
Jan 27, 2023 46.98 47.43 45.58 45.78 63,816 -1.68(-3.54%)
Jan 26, 2023 46.05 47.47 45.15 47.46 86,422 +2.81(+6.29%)
Jan 25, 2023 44.39 44.65 42.89 44.65 102,613 -0.10(-0.22%)
Jan 24, 2023 44.74 44.93 42.24 44.75 96,405 -0.32(-0.71%)
Jan 23, 2023 45.14 46.05 44.87 45.07 161,528 -0.03(-0.07%)
Jan 20, 2023 43.96 45.20 43.43 45.10 44,916 +1.09(+2.48%)
Jan 19, 2023 42.57 44.36 42.41 44.01 36,609 +0.92(+2.14%)
Jan 18, 2023 45.32 46.15 43.09 43.09 93,642 -1.66(-3.71%)
Jan 17, 2023 44.99 45.68 44.44 44.75 93,712 +0.12(+0.27%)
Jan 13, 2023 44.51 44.88 43.52 44.63 81,295 +0.12(+0.27%)
Jan 12, 2023 43.36 45.01 43.33 44.51 69,090 +1.68(+3.92%)
Jan 11, 2023 43.33 43.48 42.01 42.83 74,909 +0.32(+0.75%)
Jan 10, 2023 42.35 42.66 41.23 42.51 90,476 +0.67(+1.60%)
Jan 09, 2023 43.44 43.45 41.70 41.84 88,228 -0.24(-0.57%)
Jan 06, 2023 41.43 43.10 41.43 42.08 104,343 +1.41(+3.47%)
Jan 05, 2023 39.24 41.10 39.24 40.67 96,574 +1.37(+3.49%)
Jan 04, 2023 38.20 39.78 37.86 39.30 111,704 +0.06(+0.15%)
Jan 03, 2023 41.94 42.17 38.33 39.24 349,490 -3.26(-7.67%)
Dec 30, 2022 41.44 42.59 41.40 42.50 99,579 +0.55(+1.31%)
Dec 29, 2022 40.65 42.23 40.65 41.95 84,807 +0.87(+2.12%)
Dec 28, 2022 42.98 43.08 40.85 41.08 102,372 -2.16(-5.00%)
Dec 27, 2022 42.83 43.46 42.46 43.24 120,828 +0.91(+2.15%)
Dec 23, 2022 40.78 42.37 40.54 42.33 54,501 +2.47(+6.20%)
Dec 22, 2022 42.00 42.00 38.25 39.86 90,630 -2.08(-4.97%)
Dec 21, 2022 41.73 42.20 40.84 41.94 50,287 +1.59(+3.94%)
Dec 20, 2022 39.27 40.78 39.24 40.35 77,456 +1.13(+2.89%)
Dec 19, 2022 39.80 40.36 38.65 39.22 49,243 -0.16(-0.40%)
Dec 16, 2022 39.09 39.66 38.30 39.38 122,870 -0.99(-2.46%)
Dec 15, 2022 39.90 40.48 39.05 40.37 70,192 -0.45(-1.10%)
Dec 14, 2022 41.78 42.19 40.27 40.82 70,411 -0.49(-1.18%)
Dec 13, 2022 41.64 42.08 40.81 41.31 78,877 +1.43(+3.59%)
Dec 12, 2022 38.34 40.00 38.06 39.88 104,275 +1.94(+5.11%)
Dec 09, 2022 39.51 40.35 37.87 37.94 91,982 -1.72(-4.34%)
Dec 08, 2022 41.82 42.09 39.31 39.66 88,844 -0.46(-1.14%)
Dec 07, 2022 40.39 41.37 39.48 40.11 112,119 -0.25(-0.62%)
Dec 06, 2022 41.97 43.07 39.85 40.36 262,488 -2.35(-5.49%)
Dec 05, 2022 46.31 46.65 42.06 42.71 155,960 -2.73(-6.01%)
Dec 02, 2022 45.36 46.47 45.02 45.44 45,653 -0.65(-1.40%)
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.