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 31, 2007 113.16 116.42 111.65 115.98 97,384 +4.97(+4.47%)
Oct 30, 2007 115.65 116.17 110.94 111.01 105,639 -7.75(-6.53%)
Oct 29, 2007 118.31 119.42 117.65 118.77 54,244 +2.39(+2.06%)
Oct 26, 2007 117.03 117.99 115.46 116.37 77,731 +1.89(+1.65%)
Oct 25, 2007 112.79 114.99 111.72 114.48 44,024 +1.74(+1.54%)
Oct 24, 2007 110.40 113.29 108.99 112.74 40,683 +1.95(+1.76%)
Oct 23, 2007 110.17 112.03 107.59 110.79 68,592 +2.05(+1.88%)
Oct 22, 2007 108.20 109.19 105.59 108.74 105,049 -3.00(-2.69%)
Oct 19, 2007 119.52 119.52 111.10 111.74 86,771 -10.62(-8.68%)
Oct 18, 2007 120.73 122.37 120.08 122.37 30,365 +0.80(+0.66%)
Oct 17, 2007 123.33 123.62 118.55 121.56 51,198 -0.65(-0.53%)
Oct 16, 2007 121.90 123.15 121.12 122.22 26,925 +0.33(+0.27%)
Oct 15, 2007 122.81 123.35 120.87 121.89 56,897 +2.50(+2.10%)
Oct 12, 2007 118.04 120.08 117.63 119.39 40,093 +1.46(+1.24%)
Oct 11, 2007 120.54 122.29 115.42 117.92 83,135 -0.51(-0.43%)
Oct 10, 2007 113.52 119.23 113.18 118.43 46,677 +2.85(+2.47%)
Oct 09, 2007 112.43 115.75 112.34 115.58 50,215 +3.96(+3.55%)
Oct 08, 2007 111.73 112.31 111.07 111.62 37,244 -2.05(-1.80%)
Oct 05, 2007 113.41 114.28 112.04 113.67 47,758 +0.75(+0.67%)
Oct 04, 2007 111.90 113.46 109.36 112.91 54,342 +0.79(+0.71%)
Oct 03, 2007 112.74 113.10 110.58 112.12 31,544 -1.79(-1.57%)
Oct 02, 2007 115.02 115.02 111.75 113.91 60,927 -2.74(-2.35%)
Oct 01, 2007 113.45 116.84 112.95 116.65 30,365 +3.29(+2.90%)
Sep 28, 2007 115.83 116.93 112.82 113.36 50,903 -1.48(-1.28%)
Sep 27, 2007 114.69 115.39 113.35 114.84 20,734 +2.42(+2.15%)
Sep 26, 2007 114.08 114.54 110.00 112.42 47,169 +0.21(+0.19%)
Sep 25, 2007 113.82 113.82 110.12 112.20 71,540 -1.92(-1.68%)
Sep 24, 2007 116.36 116.57 113.70 114.12 69,181 -2.24(-1.92%)
Sep 21, 2007 116.03 117.65 116.03 116.36 51,787 +1.26(+1.10%)
Sep 20, 2007 113.97 115.68 113.40 115.10 43,140 +1.04(+0.91%)
Sep 19, 2007 114.78 116.49 113.48 114.06 103,870 +2.71(+2.44%)
Sep 18, 2007 106.56 113.15 103.72 111.35 66,233 +4.65(+4.36%)
Sep 17, 2007 106.86 107.88 105.58 106.70 34,001 +0.36(+0.34%)
Sep 14, 2007 105.12 107.72 105.12 106.34 30,660 +0.59(+0.56%)
Sep 13, 2007 105.61 106.97 105.50 105.75 70,655 +1.40(+1.34%)
Sep 12, 2007 103.08 105.61 103.08 104.35 103,281 +1.75(+1.70%)
Sep 11, 2007 99.80 103.33 98.25 102.61 65,349 +3.34(+3.36%)
Sep 10, 2007 100.53 100.91 95.89 99.27 61,418 -1.59(-1.57%)
Sep 07, 2007 100.96 102.22 99.49 100.86 60,435 -2.94(-2.83%)
Sep 06, 2007 104.39 104.81 102.22 103.80 76,453 +1.37(+1.34%)
Sep 05, 2007 102.10 102.67 100.74 102.42 40,585 -0.26(-0.26%)
Sep 04, 2007 99.25 104.14 99.25 102.69 65,742 +4.70(+4.80%)
Aug 31, 2007 99.73 100.34 97.99 97.99 48,741 +1.58(+1.64%)
Aug 30, 2007 94.40 97.84 94.40 96.41 46,284 +0.20(+0.21%)
Aug 29, 2007 92.84 97.25 91.79 96.20 71,540 +4.79(+5.24%)
Aug 28, 2007 94.60 94.92 91.05 91.41 56,603 -4.57(-4.76%)
Aug 27, 2007 96.35 96.88 94.71 95.98 72,817 -1.56(-1.60%)
Aug 24, 2007 94.27 97.66 94.27 97.54 90,997 +4.03(+4.31%)
Aug 23, 2007 93.82 94.13 91.45 93.51 61,123 +1.41(+1.54%)
Aug 22, 2007 91.98 92.83 90.95 92.09 114,287 +1.76(+1.95%)
Aug 21, 2007 91.36 93.34 89.04 90.33 62,892 -2.74(-2.94%)
Aug 20, 2007 91.16 93.93 89.04 93.07 74,586 +0.67(+0.73%)
Aug 17, 2007 117.28 117.28 86.50 92.40 77,436 +6.10(+7.06%)
Aug 16, 2007 85.63 87.27 80.86 86.30 115,957 -1.61(-1.83%)
Aug 15, 2007 92.20 94.13 87.53 87.91 72,621 -4.28(-4.65%)
Aug 14, 2007 94.94 95.56 91.87 92.20 62,597 -1.53(-1.63%)
Aug 13, 2007 96.77 96.77 93.11 93.72 45,695 -0.92(-0.97%)
Aug 10, 2007 89.55 95.66 89.23 94.64 59,846 +1.32(+1.42%)
Aug 09, 2007 95.66 97.89 93.31 93.31 57,782 -4.73(-4.83%)
Aug 08, 2007 96.37 100.36 96.04 98.05 84,708 +2.90(+3.05%)
Aug 07, 2007 89.39 96.60 88.87 95.15 126,177 +4.09(+4.49%)
Aug 06, 2007 88.89 91.28 84.88 91.06 194,868 +0.36(+0.39%)
Aug 03, 2007 92.47 97.03 90.40 90.70 106,523 -6.33(-6.52%)
Aug 02, 2007 98.82 99.42 93.75 97.03 99,546 -1.64(-1.66%)
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.