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 (%)
Oct 29, 2004 10.27 10.27 10.27 10.27 687 -0.06(-0.59%)
Oct 28, 2004 10.27 10.37 10.27 10.33 13,462 -0.10(-0.98%)
Oct 27, 2004 10.38 10.43 10.27 10.43 6,387 +0.14(+1.39%)
Oct 26, 2004 10.38 10.45 10.28 10.29 16,804 -0.04(-0.40%)
Oct 25, 2004 10.25 10.33 10.23 10.33 22,700 +0.17(+1.70%)
Oct 22, 2004 10.16 10.16 10.16 10.16 687 +0.00(+0.00%)
Oct 21, 2004 10.18 10.18 10.13 10.16 18,867 -0.02(-0.20%)
Oct 20, 2004 10.18 10.25 10.17 10.18 28,498 +0.27(+2.77%)
Oct 19, 2004 10.18 10.18 9.871 9.901 4,913 -0.17(-1.72%)
Oct 18, 2004 10.08 10.08 10.07 10.07 4,913 +0.20(+2.06%)
Oct 15, 2004 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Oct 14, 2004 9.871 9.871 9.871 9.871 786 +0.04(+0.41%)
Oct 13, 2004 9.932 9.952 9.830 9.830 2,063 -0.30(-2.91%)
Oct 12, 2004 10.13 10.13 10.13 10.13 2,456 -0.05(-0.50%)
Oct 11, 2004 9.881 10.18 9.881 10.18 10,023 +0.20(+2.04%)
Oct 08, 2004 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
Oct 07, 2004 9.973 9.973 9.973 9.973 0 +0.00(+0.00%)
Oct 06, 2004 9.820 9.973 9.820 9.973 3,242 +0.10(+1.03%)
Oct 05, 2004 9.667 9.871 9.667 9.871 2,948 +0.20(+2.11%)
Oct 04, 2004 9.667 9.667 9.667 9.667 491 -0.20(-2.06%)
Oct 01, 2004 9.871 9.871 9.871 9.871 982 -0.01(-0.10%)
Sep 30, 2004 9.606 10.07 9.606 9.881 4,815 +0.37(+3.85%)
Sep 29, 2004 9.606 9.606 9.515 9.515 1,080 -0.05(-0.53%)
Sep 28, 2004 9.443 9.677 9.443 9.566 3,144 +0.20(+2.17%)
Sep 27, 2004 9.362 9.362 9.362 9.362 1,965 +0.00(+0.00%)
Sep 24, 2004 9.362 9.362 9.362 9.362 1,474 +0.00(+0.00%)
Sep 23, 2004 9.433 9.443 9.362 9.362 2,358 +0.10(+1.10%)
Sep 22, 2004 9.362 9.362 9.260 9.260 5,503 -0.06(-0.66%)
Sep 21, 2004 9.311 9.321 9.311 9.321 1,375 +0.16(+1.78%)
Sep 20, 2004 9.311 9.443 9.159 9.159 5,404 -0.15(-1.64%)
Sep 17, 2004 9.311 9.331 9.311 9.311 2,948 +0.00(+0.00%)
Sep 16, 2004 9.667 9.667 9.260 9.311 2,751 -0.12(-1.29%)
Sep 15, 2004 9.403 9.443 9.403 9.433 491 +0.12(+1.31%)
Sep 14, 2004 9.260 9.413 9.260 9.311 10,416 +0.15(+1.67%)
Sep 13, 2004 9.159 9.159 9.159 9.159 982 -0.09(-0.99%)
Sep 10, 2004 9.169 9.250 9.169 9.250 2,260 +0.18(+2.02%)
Sep 09, 2004 9.067 9.067 9.067 9.067 0 +0.00(+0.00%)
Sep 08, 2004 9.067 9.067 9.067 9.067 196 +0.01(+0.11%)
Sep 07, 2004 9.159 9.159 8.853 9.057 5,208 -0.10(-1.11%)
Sep 03, 2004 9.159 9.159 9.159 9.159 98 -0.25(-2.70%)
Sep 02, 2004 9.413 9.413 9.413 9.413 1,768 +0.25(+2.78%)
Sep 01, 2004 9.413 9.413 9.159 9.159 589 -0.12(-1.32%)
Aug 31, 2004 9.087 9.281 9.087 9.281 2,849 +0.38(+4.23%)
Aug 30, 2004 9.260 9.260 8.904 8.904 1,670 -0.46(-4.89%)
Aug 27, 2004 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Aug 26, 2004 9.362 9.362 9.362 9.362 98 +0.15(+1.66%)
Aug 25, 2004 9.362 9.413 9.209 9.209 5,110 -0.14(-1.52%)
Aug 24, 2004 8.955 9.352 8.955 9.352 1,768 +0.01(+0.11%)
Aug 23, 2004 9.057 9.342 9.057 9.342 4,815 +0.16(+1.77%)
Aug 20, 2004 9.179 9.179 9.179 9.179 294 +0.10(+1.12%)
Aug 19, 2004 8.843 9.077 8.843 9.077 4,127 +0.33(+3.72%)
Aug 18, 2004 8.751 8.751 8.751 8.751 98 +0.14(+1.65%)
Aug 17, 2004 8.497 8.650 8.497 8.609 3,439 +0.11(+1.32%)
Aug 16, 2004 8.640 8.640 8.497 8.497 2,260 -0.11(-1.30%)
Aug 13, 2004 8.344 8.609 8.344 8.609 1,080 +0.26(+3.17%)
Aug 12, 2004 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Aug 11, 2004 7.897 8.344 7.897 8.344 884 -0.41(-4.65%)
Aug 10, 2004 8.751 8.751 8.751 8.751 982 +0.00(+0.00%)
Aug 09, 2004 8.751 8.751 8.751 8.751 0 +0.00(+0.00%)
Aug 06, 2004 9.087 9.087 8.751 8.751 1,080 +0.18(+2.14%)
Aug 05, 2004 8.568 8.568 8.568 8.568 4,815 +0.31(+3.69%)
Aug 04, 2004 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
Aug 03, 2004 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
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.