Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

38.90 +0.53 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 36.76 36.76 35.30 35.30 97,803 -1.36(-3.72%)
Jan 30, 2024 35.32 36.66 34.95 36.66 85,902 +0.75(+2.10%)
Jan 29, 2024 35.89 35.97 35.22 35.90 96,454 -0.18(-0.49%)
Jan 26, 2024 35.50 36.08 34.94 36.08 82,233 +0.53(+1.49%)
Jan 25, 2024 34.64 35.55 34.09 35.55 94,158 +1.49(+4.37%)
Jan 24, 2024 33.48 34.06 33.12 34.06 149,268 +0.97(+2.93%)
Jan 23, 2024 32.86 33.60 32.73 33.09 169,714 +0.16(+0.48%)
Jan 22, 2024 32.74 33.08 32.20 32.93 81,984 +0.24(+0.72%)
Jan 19, 2024 32.44 32.72 32.29 32.70 82,835 +0.19(+0.57%)
Jan 18, 2024 32.82 32.82 31.79 32.51 112,795 -0.13(-0.39%)
Jan 17, 2024 32.61 33.29 32.39 32.64 79,647 -0.56(-1.68%)
Jan 16, 2024 34.72 34.78 33.19 33.20 103,612 -1.70(-4.86%)
Jan 12, 2024 35.07 35.38 34.46 34.89 109,873 +0.82(+2.42%)
Jan 11, 2024 34.34 34.47 33.87 34.07 148,904 +0.09(+0.26%)
Jan 10, 2024 34.78 34.78 33.70 33.98 174,435 -0.64(-1.84%)
Jan 09, 2024 35.92 35.92 34.52 34.62 161,285 -1.23(-3.44%)
Jan 08, 2024 35.37 35.87 34.44 35.85 171,409 -0.80(-2.19%)
Jan 05, 2024 37.30 37.30 36.36 36.66 62,104 -0.03(-0.08%)
Jan 04, 2024 38.42 38.75 36.59 36.69 61,913 -1.28(-3.38%)
Jan 03, 2024 36.85 38.22 36.51 37.97 133,800 +1.11(+3.00%)
Jan 02, 2024 36.55 37.40 36.52 36.86 61,305 +0.85(+2.37%)
Dec 29, 2023 36.41 36.41 35.82 36.01 70,450 -0.18(-0.49%)
Dec 28, 2023 36.94 37.14 36.18 36.19 88,493 -1.18(-3.15%)
Dec 27, 2023 37.61 37.88 37.10 37.36 45,765 -0.37(-0.99%)
Dec 26, 2023 37.55 38.07 37.47 37.74 62,406 +0.67(+1.80%)
Dec 22, 2023 37.45 37.66 36.97 37.07 35,167 +0.26(+0.72%)
Dec 21, 2023 36.73 36.91 36.19 36.81 23,228 +0.20(+0.54%)
Dec 20, 2023 37.57 37.96 36.51 36.61 88,175 -0.63(-1.69%)
Dec 19, 2023 36.59 37.35 36.48 37.24 35,352 +0.83(+2.29%)
Dec 18, 2023 37.11 37.44 36.38 36.41 92,788 +0.62(+1.74%)
Dec 15, 2023 35.69 35.93 35.27 35.78 148,676 -0.40(-1.10%)
Dec 14, 2023 34.88 36.31 34.88 36.18 266,239 +1.97(+5.76%)
Dec 13, 2023 33.37 34.27 33.09 34.21 82,048 +0.83(+2.50%)
Dec 12, 2023 33.71 33.71 32.98 33.37 135,621 -0.94(-2.73%)
Dec 11, 2023 34.20 34.47 33.97 34.31 37,767 +0.09(+0.26%)
Dec 08, 2023 34.01 34.36 33.82 34.22 47,929 +0.72(+2.15%)
Dec 07, 2023 34.27 34.60 33.25 33.50 71,043 -0.39(-1.15%)
Dec 06, 2023 34.60 34.92 33.73 33.89 261,698 -1.14(-3.26%)
Dec 05, 2023 36.21 36.33 35.03 35.03 58,034 -1.28(-3.53%)
Dec 04, 2023 36.03 36.71 35.78 36.32 40,221 -0.29(-0.80%)
Dec 01, 2023 36.16 37.49 35.91 36.61 71,621 +0.38(+1.05%)
Nov 30, 2023 36.30 37.28 35.43 36.23 76,522 +0.43(+1.20%)
Nov 29, 2023 36.81 36.81 35.60 35.80 62,209 -0.58(-1.60%)
Nov 28, 2023 36.47 37.02 36.27 36.38 50,337 -0.03(-0.09%)
Nov 27, 2023 36.19 36.45 35.70 36.41 36,417 -0.23(-0.63%)
Nov 24, 2023 36.20 37.13 36.20 36.65 34,604 +0.30(+0.82%)
Nov 22, 2023 35.05 36.40 34.54 36.35 57,896 -0.02(-0.05%)
Nov 21, 2023 36.14 36.50 35.74 36.37 46,888 -0.21(-0.59%)
Nov 20, 2023 36.87 37.18 36.55 36.58 78,323 +0.10(+0.27%)
Nov 17, 2023 35.63 36.93 35.48 36.48 98,580 +1.44(+4.12%)
Nov 16, 2023 35.78 35.96 34.30 35.04 348,183 -1.39(-3.82%)
Nov 15, 2023 36.44 37.35 36.38 36.43 39,686 -0.14(-0.37%)
Nov 14, 2023 36.25 36.79 36.19 36.57 73,742 +0.60(+1.68%)
Nov 13, 2023 35.57 36.09 35.44 35.97 73,111 +0.52(+1.46%)
Nov 10, 2023 35.42 35.58 34.84 35.45 53,537 +0.72(+2.08%)
Nov 09, 2023 35.42 35.57 34.69 34.73 63,702 -0.20(-0.59%)
Nov 08, 2023 35.72 36.00 34.93 34.93 67,341 -0.95(-2.63%)
Nov 07, 2023 36.52 36.52 35.54 35.88 195,077 -1.65(-4.39%)
Nov 06, 2023 38.75 38.91 37.42 37.53 36,263 -0.90(-2.33%)
Nov 03, 2023 39.07 39.20 37.96 38.42 50,189 -0.70(-1.78%)
Nov 02, 2023 36.95 39.20 36.70 39.12 62,628 +2.17(+5.86%)
Nov 01, 2023 37.66 37.96 36.93 36.95 58,777 -0.21(-0.58%)
Oct 31, 2023 37.15 37.31 36.28 37.17 50,444 +0.19(+0.53%)
Oct 30, 2023 36.85 37.46 36.24 36.97 74,682 +0.29(+0.80%)
Oct 27, 2023 38.42 38.69 36.44 36.68 244,958 -1.84(-4.78%)
Oct 26, 2023 38.49 38.86 37.83 38.52 59,252 -0.61(-1.57%)
Oct 25, 2023 39.52 39.73 38.79 39.13 43,208 -0.23(-0.59%)
Oct 24, 2023 40.64 40.70 39.36 39.37 69,455 -1.12(-2.77%)
Oct 23, 2023 41.24 41.24 40.12 40.49 58,670 -1.43(-3.42%)
Oct 20, 2023 42.90 43.37 41.58 41.92 45,902 -1.48(-3.40%)
Oct 19, 2023 43.20 44.00 42.49 43.40 65,511 -0.10(-0.23%)
Oct 18, 2023 43.08 43.79 42.91 43.50 94,029 +0.77(+1.80%)
Oct 17, 2023 41.69 42.88 41.69 42.73 43,881 +0.84(+2.00%)
Oct 16, 2023 41.97 42.03 41.15 41.89 60,225 +0.64(+1.56%)
Oct 13, 2023 40.75 41.69 40.61 41.25 219,080 +1.69(+4.26%)
Oct 12, 2023 40.23 40.31 39.25 39.56 79,863 -0.04(-0.10%)
Oct 11, 2023 39.59 39.61 38.59 39.60 61,341 -0.92(-2.28%)
Oct 10, 2023 40.53 41.07 40.07 40.53 64,622 +0.01(+0.02%)
Oct 09, 2023 40.11 40.77 39.53 40.52 184,904 +2.63(+6.94%)
Oct 06, 2023 37.51 38.50 36.68 37.89 77,053 +0.39(+1.04%)
Oct 05, 2023 36.97 38.13 36.90 37.50 69,904 -0.44(-1.15%)
Oct 04, 2023 39.43 39.45 37.24 37.93 118,271 -2.53(-6.26%)
Oct 03, 2023 40.09 40.59 39.84 40.47 58,106 -0.18(-0.44%)
Oct 02, 2023 42.13 42.48 40.06 40.64 71,929 -1.67(-3.94%)
Sep 29, 2023 44.08 44.24 42.03 42.31 83,785 -1.71(-3.88%)
Sep 28, 2023 43.66 44.58 43.43 44.02 36,454 +0.04(+0.09%)
Sep 27, 2023 42.88 44.26 42.88 43.98 74,753 +2.07(+4.93%)
Sep 26, 2023 41.67 42.37 41.58 41.91 26,373 -0.48(-1.13%)
Sep 25, 2023 41.24 42.46 42.18 42.39 64,579 +1.05(+2.55%)
Sep 22, 2023 41.87 42.42 41.34 41.34 66,176 +0.11(+0.26%)
Sep 21, 2023 42.83 43.08 41.18 41.23 57,297 -1.28(-3.00%)
Sep 20, 2023 42.90 43.81 42.45 42.51 202,796 -0.74(-1.71%)
Sep 19, 2023 44.74 44.82 42.81 43.25 50,822 -0.79(-1.79%)
Sep 18, 2023 44.11 44.51 43.53 44.04 43,501 +0.54(+1.23%)
Sep 15, 2023 44.26 44.71 43.43 43.50 51,666 -1.15(-2.58%)
Sep 14, 2023 44.46 44.85 44.45 44.65 52,521 +1.04(+2.39%)
Sep 13, 2023 44.44 44.61 43.29 43.61 52,704 -0.76(-1.71%)
Sep 12, 2023 43.32 44.41 43.16 44.37 58,167 +1.98(+4.67%)
Sep 11, 2023 43.97 44.39 42.05 42.39 53,131 -1.14(-2.62%)
Sep 08, 2023 43.31 44.13 43.30 43.53 56,991 +0.80(+1.87%)
Sep 07, 2023 42.91 43.35 42.58 42.73 39,754 -0.16(-0.36%)
Sep 06, 2023 42.61 43.25 42.23 42.89 54,710 +0.06(+0.14%)
Sep 05, 2023 42.88 43.66 42.76 42.83 90,985 +0.53(+1.24%)
Sep 01, 2023 41.52 42.42 41.52 42.30 76,782 +1.62(+3.98%)
Aug 31, 2023 40.93 40.93 40.17 40.68 39,817 +0.09(+0.21%)
Aug 30, 2023 40.55 40.77 40.33 40.60 45,631 +0.29(+0.73%)
Aug 29, 2023 40.31 40.32 39.56 40.30 53,558 +0.28(+0.71%)
Aug 28, 2023 39.70 40.61 39.66 40.02 42,964 +0.55(+1.38%)
Aug 25, 2023 39.17 39.89 38.65 39.47 92,848 +0.66(+1.69%)
Aug 24, 2023 38.63 39.61 38.63 38.82 31,165 -0.56(-1.42%)
Aug 23, 2023 38.83 39.38 38.00 39.38 50,570 -0.13(-0.32%)
Aug 22, 2023 40.27 40.52 39.50 39.50 32,136 -0.68(-1.70%)
Aug 21, 2023 41.06 41.33 39.67 40.19 50,796 -0.43(-1.05%)
Aug 18, 2023 39.38 40.76 39.25 40.61 48,429 +0.69(+1.73%)
Aug 17, 2023 39.90 40.97 39.90 39.92 85,021 +0.87(+2.22%)
Aug 16, 2023 39.68 40.48 38.96 39.06 131,662 -0.79(-1.99%)
Aug 15, 2023 40.85 40.90 39.58 39.85 69,390 -1.67(-4.03%)
Aug 14, 2023 41.54 41.69 40.97 41.52 44,827 -0.28(-0.68%)
Aug 11, 2023 40.51 41.90 40.51 41.80 55,750 +1.22(+3.00%)
Aug 10, 2023 40.70 41.52 40.13 40.59 99,020 +0.04(+0.10%)
Aug 09, 2023 40.23 41.33 40.00 40.55 101,623 +0.93(+2.34%)
Aug 08, 2023 38.02 39.62 37.42 39.62 73,379 +0.39(+0.99%)
Aug 07, 2023 39.54 39.74 39.09 39.23 43,691 +0.11(+0.27%)
Aug 04, 2023 39.65 40.35 39.10 39.12 92,735 +0.06(+0.15%)
Aug 03, 2023 38.40 39.72 38.19 39.07 64,155 +0.78(+2.04%)
Aug 02, 2023 38.91 39.20 37.68 38.29 82,571 -1.09(-2.77%)
Aug 01, 2023 39.40 39.40 38.54 39.38 74,861 -0.33(-0.83%)
Jul 31, 2023 38.75 39.92 38.75 39.71 127,147 +1.46(+3.82%)
Jul 28, 2023 38.15 38.29 37.29 38.25 72,668 +0.18(+0.46%)
Jul 27, 2023 38.96 39.24 37.84 38.07 61,208 -0.51(-1.31%)
Jul 26, 2023 38.02 38.82 37.83 38.58 60,403 +0.02(+0.05%)
Jul 25, 2023 38.00 38.97 37.62 38.56 49,639 +0.41(+1.07%)
Jul 24, 2023 37.37 38.66 37.36 38.15 95,854 +1.20(+3.24%)
Jul 21, 2023 36.55 36.96 36.25 36.95 55,261 +0.65(+1.78%)
Jul 20, 2023 36.04 36.47 35.80 36.31 44,170 +0.80(+2.25%)
Jul 19, 2023 35.14 35.99 35.07 35.51 43,770 +0.37(+1.05%)
Jul 18, 2023 34.25 35.80 34.25 35.14 59,229 +0.72(+2.10%)
Jul 17, 2023 34.34 34.70 34.13 34.42 31,069 -0.08(-0.23%)
Jul 14, 2023 36.01 36.01 34.46 34.50 64,125 -1.94(-5.32%)
Jul 13, 2023 36.78 37.07 35.86 36.43 63,245 -0.34(-0.93%)
Jul 12, 2023 36.73 37.18 36.41 36.78 102,909 +0.59(+1.64%)
Jul 11, 2023 34.93 36.23 34.79 36.18 83,991 +1.62(+4.68%)
Jul 10, 2023 33.94 34.74 33.93 34.56 101,867 +0.40(+1.17%)
Jul 07, 2023 32.49 34.67 32.34 34.16 71,275 +1.42(+4.32%)
Jul 06, 2023 33.49 33.91 32.22 32.75 59,753 -1.57(-4.58%)
Jul 05, 2023 34.88 34.88 33.91 34.32 55,596 -0.32(-0.93%)
Jul 03, 2023 34.64 35.13 34.40 34.64 40,039 +0.17(+0.48%)
Jun 30, 2023 34.52 34.83 34.03 34.48 79,026 +0.38(+1.11%)
Jun 29, 2023 33.53 34.10 33.28 34.10 61,797 +0.77(+2.31%)
Jun 28, 2023 32.60 33.37 32.05 33.33 82,170 +0.63(+1.94%)
Jun 27, 2023 32.45 32.84 32.11 32.69 57,295 +0.21(+0.66%)
Jun 26, 2023 31.39 32.85 31.39 32.48 381,607 +1.06(+3.38%)
Jun 23, 2023 31.27 31.57 30.94 31.42 121,366 -0.51(-1.59%)
Jun 22, 2023 32.13 32.22 31.66 31.92 283,540 -0.86(-2.62%)
Jun 21, 2023 32.07 33.28 31.97 32.78 336,349 +0.52(+1.60%)
Jun 20, 2023 33.43 33.43 31.81 32.26 431,393 -1.53(-4.52%)
Jun 16, 2023 34.13 34.29 33.63 33.79 37,552 -0.05(-0.16%)
Jun 15, 2023 33.15 34.36 33.15 33.84 408,465 +0.17(+0.49%)
May 08, 2023 34.60 34.93 33.68 33.68 65,501 +0.00(+0.00%)
May 05, 2023 33.17 34.19 33.17 33.68 162,996 +1.75(+5.49%)
May 04, 2023 32.70 33.33 31.81 31.92 103,159 -0.82(-2.50%)
May 03, 2023 33.12 33.76 32.71 32.74 94,228 -1.31(-3.83%)
May 02, 2023 36.49 36.49 33.33 34.05 138,402 -3.20(-8.58%)
May 01, 2023 37.13 38.02 36.86 37.24 80,839 -0.80(-2.10%)
Apr 28, 2023 36.74 38.51 36.52 38.04 77,212 +1.08(+2.93%)
Apr 27, 2023 36.67 37.12 36.00 36.96 42,971 +0.29(+0.80%)
Apr 26, 2023 37.49 37.84 36.35 36.67 69,802 -1.04(-2.76%)
Apr 25, 2023 38.49 38.56 37.30 37.71 60,399 -1.48(-3.78%)
Apr 24, 2023 37.79 39.55 37.79 39.19 62,793 +1.10(+2.89%)
Apr 21, 2023 38.78 38.78 37.74 38.09 75,708 -0.49(-1.26%)
Apr 20, 2023 38.21 38.58 37.64 38.58 91,353 -0.67(-1.71%)
Apr 19, 2023 38.76 39.26 38.39 39.25 46,021 -0.23(-0.59%)
Apr 18, 2023 38.99 39.67 38.65 39.48 48,734 +0.28(+0.72%)
Apr 17, 2023 39.94 40.16 38.95 39.20 113,804 -1.01(-2.52%)
Apr 14, 2023 40.35 40.53 39.75 40.22 41,309 +0.22(+0.56%)
Apr 13, 2023 39.48 40.19 39.32 39.99 42,245 +0.41(+1.03%)
Apr 12, 2023 39.95 40.19 39.43 39.58 67,360 +0.09(+0.22%)
Apr 11, 2023 39.18 39.98 38.85 39.49 143,927 +0.69(+1.78%)
Apr 10, 2023 38.38 39.64 38.38 38.80 66,759 +0.63(+1.66%)
Apr 06, 2023 39.31 39.31 38.01 38.17 73,954 -1.20(-3.04%)
Apr 05, 2023 38.50 39.37 37.85 39.37 118,300 +1.07(+2.80%)
Apr 04, 2023 39.99 39.99 37.60 38.30 107,021 -1.38(-3.49%)
Apr 03, 2023 39.46 40.16 39.11 39.68 246,492 +3.31(+9.11%)
Mar 31, 2023 36.02 36.50 35.83 36.37 135,924 +0.50(+1.39%)
Mar 30, 2023 36.27 36.27 35.55 35.87 84,732 +0.20(+0.57%)
Mar 29, 2023 35.32 35.68 34.95 35.66 207,132 +1.03(+2.98%)
Mar 28, 2023 33.34 34.95 33.34 34.63 125,307 +1.02(+3.04%)
Mar 27, 2023 33.01 34.00 32.45 33.61 121,445 +1.34(+4.14%)
Mar 24, 2023 30.76 32.46 30.61 32.27 132,939 +0.24(+0.76%)
Mar 23, 2023 33.26 33.86 31.53 32.03 85,313 -0.87(-2.64%)
Mar 22, 2023 34.49 34.64 32.90 32.90 69,426 -1.58(-4.58%)
Mar 21, 2023 33.48 34.62 33.44 34.48 273,554 +2.29(+7.11%)
Mar 20, 2023 30.91 32.60 30.91 32.19 149,103 +1.19(+3.84%)
Mar 17, 2023 31.89 32.13 30.51 31.00 93,164 -1.14(-3.55%)
Mar 16, 2023 30.24 32.19 29.83 32.14 419,557 +0.63(+2.01%)
Mar 15, 2023 32.74 33.04 30.45 31.50 313,692 -3.56(-10.14%)
Mar 14, 2023 34.50 36.63 33.97 35.06 77,273 +0.51(+1.47%)
Mar 13, 2023 34.29 35.81 33.14 34.55 106,465 -1.44(-4.01%)
Mar 10, 2023 37.01 37.98 35.65 36.00 120,727 -1.04(-2.82%)
Mar 09, 2023 38.56 39.42 37.03 37.04 82,893 -1.12(-2.94%)
Mar 08, 2023 38.69 39.47 37.47 38.16 82,397 -0.82(-2.10%)
Mar 07, 2023 39.76 39.95 38.71 38.98 71,651 -1.34(-3.33%)
Mar 06, 2023 39.85 40.34 39.54 40.32 42,484 -0.12(-0.29%)
Mar 03, 2023 38.40 40.69 38.26 40.44 68,227 +1.16(+2.95%)
Mar 02, 2023 38.46 39.55 38.28 39.28 53,315 +0.65(+1.69%)
Mar 01, 2023 37.10 38.98 36.95 38.63 70,796 +1.48(+3.99%)
Feb 28, 2023 38.81 38.85 37.12 37.15 58,516 -1.04(-2.73%)
Feb 27, 2023 38.26 38.49 37.58 38.19 23,758 +0.13(+0.33%)
Feb 24, 2023 37.18 38.12 36.56 38.06 49,404 +0.11(+0.28%)
Feb 23, 2023 37.83 38.37 37.22 37.95 54,558 +0.97(+2.63%)
Feb 22, 2023 37.18 37.71 36.33 36.98 71,613 -0.38(-1.02%)
Feb 21, 2023 37.49 38.15 37.23 37.36 51,195 -0.34(-0.90%)
Feb 17, 2023 39.48 39.48 37.43 37.70 176,822 -2.97(-7.31%)
Feb 16, 2023 41.13 41.75 40.61 40.67 26,878 -0.96(-2.29%)
Feb 15, 2023 41.87 41.87 40.56 41.63 68,677 -1.20(-2.80%)
Feb 14, 2023 42.07 43.45 41.86 42.83 38,632 -0.08(-0.18%)
Feb 13, 2023 42.76 43.13 41.78 42.90 79,681 -0.28(-0.65%)
Feb 10, 2023 41.25 43.29 41.25 43.19 96,827 +3.15(+7.86%)
Feb 09, 2023 40.75 40.92 39.99 40.04 54,699 -0.69(-1.70%)
Feb 08, 2023 41.44 41.87 40.31 40.73 76,789 -0.76(-1.83%)
Feb 07, 2023 39.55 41.59 39.17 41.49 82,018 +2.31(+5.89%)
Feb 06, 2023 39.57 39.78 38.22 39.18 99,258 -0.31(-0.79%)
Feb 03, 2023 39.96 41.28 39.42 39.49 96,122 -0.23(-0.59%)
Feb 02, 2023 41.42 41.47 38.94 39.73 108,723 -2.16(-5.16%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.