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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	42.83	43.40	42.57	43.31	157,203	+0.48(+1.12%)
Nov 07, 2024	43.18	43.18	42.26	42.83	39,325	-0.41(-0.95%)
Nov 06, 2024	42.40	43.79	41.85	43.24	193,931	+3.07(+7.64%)
Nov 05, 2024	40.06	40.33	39.72	40.17	34,843	+0.56(+1.41%)
Nov 04, 2024	38.92	39.75	38.92	39.61	104,981	+1.28(+3.34%)
Nov 01, 2024	39.80	40.05	38.18	38.33	59,506	-0.57(-1.47%)
Oct 31, 2024	38.80	39.37	38.62	38.90	59,175	+0.53(+1.38%)
Oct 30, 2024	38.41	38.91	38.25	38.37	40,087	+0.10(+0.26%)
Oct 29, 2024	39.16	39.25	38.13	38.27	61,172	-1.16(-2.94%)
Oct 28, 2024	38.25	39.43	38.09	39.43	66,044	-0.46(-1.15%)
Oct 25, 2024	40.28	40.48	39.72	39.89	83,228	+0.01(+0.03%)
Oct 24, 2024	40.19	40.33	39.43	39.88	73,483	-0.15(-0.37%)
Oct 23, 2024	40.00	40.46	39.49	40.03	54,899	-0.31(-0.77%)
Oct 22, 2024	40.51	40.74	40.10	40.34	99,396	+0.14(+0.35%)
Oct 21, 2024	41.04	41.24	40.07	40.20	84,684	-0.29(-0.72%)
Oct 18, 2024	40.62	40.74	39.94	40.49	55,799	-0.31(-0.76%)
Oct 17, 2024	40.40	40.94	40.27	40.80	47,971	+0.45(+1.12%)
Oct 16, 2024	40.35	40.59	40.22	40.35	50,349	+0.28(+0.70%)
Oct 15, 2024	40.45	40.98	39.92	40.07	116,349	-2.60(-6.09%)
Oct 14, 2024	42.12	42.76	42.07	42.67	82,499	-0.10(-0.24%)
Oct 11, 2024	42.31	43.01	42.20	42.77	40,390	+0.52(+1.24%)
Oct 10, 2024	42.23	42.71	41.66	42.25	43,655	+0.56(+1.34%)
Oct 09, 2024	40.62	41.86	40.50	41.69	55,747	+0.50(+1.21%)
Oct 08, 2024	42.47	42.47	40.82	41.19	116,015	-2.31(-5.31%)
Oct 07, 2024	43.52	44.11	43.24	43.50	106,549	+0.34(+0.79%)
Oct 04, 2024	42.98	43.47	42.37	43.16	155,632	+0.70(+1.65%)
Oct 03, 2024	41.37	42.55	40.69	42.46	107,345	+1.45(+3.54%)
Oct 02, 2024	41.41	41.53	40.15	41.01	147,087	+0.82(+2.04%)
Oct 01, 2024	38.13	40.50	37.70	40.19	119,511	+1.75(+4.55%)
Sep 30, 2024	37.82	38.53	37.35	38.44	54,070	+0.51(+1.34%)
Sep 27, 2024	36.85	38.01	36.78	37.93	209,284	+1.52(+4.17%)
Sep 26, 2024	36.52	37.35	36.26	36.41	196,849	-1.58(-4.16%)
Sep 25, 2024	39.15	39.50	37.84	37.99	195,627	-1.47(-3.72%)
Sep 24, 2024	40.70	40.70	39.42	39.46	42,092	-0.26(-0.65%)
Sep 23, 2024	38.87	40.05	38.87	39.72	32,765	+0.93(+2.41%)
Sep 20, 2024	38.53	38.83	37.96	38.78	54,464	-0.17(-0.43%)
Sep 19, 2024	39.32	39.81	38.70	38.95	87,528	+0.83(+2.19%)
Sep 18, 2024	37.82	38.96	37.71	38.12	36,752	+0.17(+0.44%)
Sep 17, 2024	36.97	37.95	36.83	37.95	44,068	+1.05(+2.85%)
Sep 16, 2024	36.73	37.31	36.43	36.90	36,691	+0.78(+2.17%)
Sep 13, 2024	36.11	36.61	35.93	36.11	76,643	+0.39(+1.08%)
Sep 12, 2024	35.38	35.97	34.92	35.73	44,549	+0.70(+2.01%)
Sep 11, 2024	35.85	35.85	33.98	35.02	124,873	-0.75(-2.11%)
Sep 10, 2024	37.04	37.04	35.18	35.78	91,346	-1.23(-3.33%)
Sep 09, 2024	36.77	37.72	36.66	37.01	79,066	+0.42(+1.14%)
Sep 06, 2024	37.70	38.09	36.24	36.59	252,353	-0.91(-2.43%)
Sep 05, 2024	38.66	38.67	37.45	37.50	41,429	-0.54(-1.41%)
Sep 04, 2024	39.30	39.74	37.94	38.04	56,180	-1.19(-3.03%)

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.