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, 2008 33.94 38.41 33.49 36.13 14,685,349 +0.61(+1.72%)
Oct 30, 2008 34.64 35.64 31.58 35.51 19,331,420 +3.53(+11.04%)
Oct 29, 2008 32.24 35.81 31.47 31.98 29,895,132 +1.35(+4.42%)
Oct 28, 2008 27.48 31.04 24.51 30.63 27,673,458 +5.44(+21.62%)
Oct 27, 2008 27.29 29.78 24.58 25.19 20,749,548 -2.86(-10.20%)
Oct 24, 2008 24.09 29.79 23.74 28.05 21,306,756 -2.48(-8.13%)
Oct 23, 2008 28.47 31.03 25.81 30.53 29,886,308 +3.05(+11.11%)
Oct 22, 2008 31.41 31.56 25.89 27.48 23,184,122 -7.63(-21.74%)
Oct 21, 2008 35.64 37.53 33.07 35.11 17,482,898 -2.37(-6.33%)
Oct 20, 2008 32.96 37.64 32.96 37.48 18,116,266 +6.87(+22.44%)
Oct 17, 2008 29.17 35.49 28.00 30.61 21,756,036 -0.43(-1.38%)
Oct 16, 2008 28.89 31.04 23.91 31.04 21,162,706 +4.32(+16.19%)
Oct 15, 2008 35.03 37.13 26.17 26.71 15,807,125 -12.31(-31.55%)
Oct 14, 2008 40.84 43.51 35.47 39.03 10,456,155 +0.19(+0.50%)
Oct 13, 2008 32.46 39.74 30.70 38.83 9,018,890 +10.34(+36.29%)
Oct 10, 2008 30.75 33.00 23.05 28.49 19,166,540 -6.11(-17.65%)
Oct 09, 2008 45.54 46.66 34.25 34.60 8,539,183 -8.34(-19.43%)
Oct 08, 2008 41.26 47.65 39.05 42.94 9,926,418 -0.20(-0.47%)
Oct 07, 2008 50.88 52.13 42.84 43.15 6,674,858 -4.96(-10.30%)
Oct 06, 2008 49.76 50.68 41.61 48.10 10,435,486 -4.81(-9.10%)
Oct 03, 2008 54.89 60.13 52.92 52.92 5,336,687 -1.08(-2.00%)
Oct 02, 2008 60.13 60.13 53.32 53.99 5,305,778 -7.53(-12.24%)
Oct 01, 2008 61.42 63.24 56.85 61.52 4,099,215 -1.82(-2.88%)
Sep 30, 2008 60.37 64.71 59.37 63.35 3,190,705 +4.32(+7.33%)
Sep 29, 2008 68.62 68.62 55.14 59.02 6,217,187 -14.04(-19.22%)
Sep 26, 2008 72.56 73.80 68.69 73.06 0 -2.49(-3.30%)
Sep 25, 2008 72.33 76.71 72.33 75.56 2,663,672 +2.91(+4.01%)
Sep 24, 2008 74.21 74.74 71.78 72.65 2,163,637 -0.11(-0.16%)
Sep 23, 2008 76.83 78.82 71.95 72.76 3,989,715 -4.06(-5.29%)
Sep 22, 2008 79.62 81.90 76.32 76.82 3,977,674 -1.54(-1.96%)
Sep 19, 2008 71.23 78.95 62.14 78.36 0 +8.84(+12.72%)
Sep 18, 2008 69.19 70.61 63.60 69.51 6,558,751 +3.98(+6.07%)
Sep 17, 2008 68.41 71.74 64.16 65.53 5,616,777 -2.95(-4.31%)
Sep 16, 2008 61.51 68.88 59.16 68.49 7,040,779 +3.66(+5.65%)
Sep 15, 2008 68.33 71.57 64.31 64.82 4,989,361 -9.10(-12.31%)
Sep 12, 2008 69.02 74.52 69.02 73.92 4,485,074 +3.43(+4.87%)
Sep 11, 2008 67.60 70.52 64.85 70.49 5,185,094 +2.62(+3.85%)
Sep 10, 2008 65.33 69.32 64.44 67.87 5,851,628 +3.97(+6.21%)
Sep 09, 2008 71.83 71.83 63.60 63.91 6,569,548 -9.10(-12.46%)
Sep 08, 2008 76.74 77.29 71.64 73.00 3,690,243 -0.26(-0.36%)
Sep 05, 2008 75.02 75.16 70.49 73.27 0 -1.78(-2.37%)
Sep 04, 2008 77.86 79.31 72.59 75.05 6,697,875 -2.95(-3.78%)
Sep 03, 2008 77.88 80.52 75.90 78.00 4,372,260 -0.61(-0.78%)
Sep 02, 2008 81.65 81.68 78.56 78.61 4,519,564 -8.50(-9.75%)
Aug 29, 2008 90.39 90.47 86.90 87.11 1,713,569 -1.58(-1.78%)
Aug 28, 2008 92.48 92.48 86.18 88.68 3,066,189 -1.66(-1.84%)
Aug 27, 2008 90.57 91.69 89.41 90.34 2,674,453 +2.01(+2.28%)
Aug 26, 2008 86.95 89.47 86.31 88.33 2,325,315 +3.04(+3.57%)
Aug 25, 2008 87.79 88.93 84.53 85.29 2,501,893 -2.74(-3.11%)
Aug 22, 2008 89.55 89.99 85.92 88.02 2,031,262 -2.71(-2.98%)
Aug 21, 2008 89.24 91.91 87.85 90.73 4,140,180 +4.03(+4.65%)
Aug 20, 2008 84.48 87.36 82.30 86.70 4,732,723 +4.51(+5.48%)
Aug 19, 2008 77.54 82.65 77.45 82.19 4,555,503 +4.40(+5.65%)
Aug 18, 2008 81.91 82.54 77.34 77.80 5,427,599 -2.18(-2.72%)
Aug 15, 2008 81.66 81.70 78.22 79.97 3,717,932 -2.71(-3.27%)
Aug 14, 2008 84.38 85.01 80.59 82.68 3,595,415 -1.55(-1.84%)
Aug 13, 2008 80.04 85.42 79.77 84.23 4,273,377 +4.57(+5.74%)
Aug 12, 2008 81.73 82.10 79.51 79.66 3,058,205 -0.80(-1.00%)
Aug 11, 2008 81.44 82.03 77.40 80.46 2,806,538 +0.07(+0.09%)
Aug 08, 2008 80.56 81.65 77.23 80.39 2,343,624 -1.63(-1.99%)
Aug 07, 2008 85.85 86.14 81.53 82.02 2,241,630 -1.93(-2.30%)
Aug 06, 2008 81.14 84.24 80.22 83.95 2,917,384 +3.40(+4.22%)
Aug 05, 2008 78.51 81.41 77.32 80.55 3,228,679 +0.58(+0.73%)
Aug 04, 2008 89.20 89.20 78.25 79.97 3,938,174 -8.15(-9.25%)
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.