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 30, 2020 5.131 5.236 4.992 5.233 973,875 +0.04(+0.86%)
Oct 29, 2020 4.824 5.223 4.659 5.188 930,451 +0.28(+5.64%)
Oct 28, 2020 5.127 5.132 4.863 4.911 762,374 -0.42(-7.85%)
Oct 27, 2020 5.480 5.480 5.313 5.330 444,847 -0.13(-2.44%)
Oct 26, 2020 5.676 5.676 5.353 5.463 900,959 -0.42(-7.12%)
Oct 23, 2020 5.979 6.055 5.771 5.882 432,740 -0.05(-0.83%)
Oct 22, 2020 5.522 5.947 5.451 5.931 791,707 +0.43(+7.90%)
Oct 21, 2020 5.675 5.699 5.497 5.497 606,562 -0.23(-4.06%)
Oct 20, 2020 5.620 5.801 5.584 5.729 673,775 +0.15(+2.75%)
Oct 19, 2020 5.874 5.910 5.576 5.576 351,112 -0.25(-4.26%)
Oct 16, 2020 6.052 6.052 5.806 5.824 459,422 -0.26(-4.28%)
Oct 15, 2020 5.717 6.084 5.637 6.084 414,755 +0.15(+2.59%)
Oct 14, 2020 5.941 6.207 5.903 5.931 577,196 +0.01(+0.24%)
Oct 13, 2020 6.063 6.117 5.870 5.916 472,571 -0.16(-2.61%)
Oct 12, 2020 5.995 6.100 5.883 6.075 282,757 +0.04(+0.60%)
Oct 09, 2020 6.314 6.362 6.016 6.039 656,198 -0.19(-2.99%)
Oct 08, 2020 5.919 6.226 5.876 6.225 861,254 +0.44(+7.61%)
Oct 07, 2020 5.734 5.817 5.569 5.784 376,392 +0.16(+2.88%)
Oct 06, 2020 5.965 6.027 5.607 5.622 875,745 -0.18(-3.02%)
Oct 05, 2020 5.576 5.798 5.542 5.798 583,724 +0.34(+6.17%)
Oct 02, 2020 5.038 5.540 5.038 5.461 709,561 +0.11(+1.97%)
Oct 01, 2020 5.578 5.614 5.293 5.355 1,302,333 -0.34(-5.96%)
Sep 30, 2020 5.805 5.922 5.637 5.694 1,036,710 -0.04(-0.67%)
Sep 29, 2020 6.005 6.034 5.607 5.733 755,512 -0.33(-5.42%)
Sep 28, 2020 5.977 6.173 5.969 6.061 1,052,836 +0.28(+4.79%)
Sep 25, 2020 5.703 5.860 5.606 5.784 645,359 -0.00(-0.02%)
Sep 24, 2020 5.759 5.983 5.540 5.786 866,774 +0.02(+0.33%)
Sep 23, 2020 6.401 6.430 5.766 5.766 1,008,336 -0.64(-10.02%)
Sep 22, 2020 6.576 6.739 6.389 6.409 447,441 -0.13(-2.00%)
Sep 21, 2020 6.682 6.682 6.315 6.539 830,539 -0.44(-6.35%)
Sep 18, 2020 7.163 7.163 6.854 6.982 476,774 -0.17(-2.39%)
Sep 17, 2020 6.901 7.153 6.775 7.153 715,495 +0.02(+0.27%)
Sep 16, 2020 6.752 7.305 6.631 7.134 1,090,402 +0.53(+8.01%)
Sep 15, 2020 6.827 6.910 6.574 6.605 370,072 -0.11(-1.57%)
Sep 14, 2020 6.658 6.813 6.553 6.710 370,197 +0.10(+1.45%)
Sep 11, 2020 6.628 6.692 6.502 6.615 678,840 +0.02(+0.35%)
Sep 10, 2020 7.080 7.161 6.579 6.591 794,493 -0.50(-7.05%)
Sep 09, 2020 7.194 7.250 7.062 7.091 363,233 +0.07(+1.04%)
Sep 08, 2020 7.228 7.300 6.865 7.018 1,007,973 -0.58(-7.67%)
Sep 04, 2020 7.755 7.864 7.419 7.601 647,945 -0.05(-0.70%)
Sep 03, 2020 7.727 8.028 7.557 7.655 767,072 -0.14(-1.74%)
Sep 02, 2020 7.827 7.932 7.691 7.791 401,375 -0.07(-0.88%)
Sep 01, 2020 7.939 7.939 7.677 7.860 455,315 -0.13(-1.60%)
Aug 31, 2020 8.379 8.379 7.988 7.988 672,360 -0.36(-4.30%)
Aug 28, 2020 8.132 8.367 8.048 8.347 381,586 +0.28(+3.46%)
Aug 27, 2020 8.027 8.140 7.868 8.068 697,460 +0.06(+0.72%)
Aug 26, 2020 8.371 8.371 8.004 8.011 737,138 -0.37(-4.42%)
Aug 25, 2020 8.732 8.732 8.294 8.381 558,226 -0.23(-2.70%)
Aug 24, 2020 8.271 8.713 8.191 8.613 696,600 +0.45(+5.50%)
Aug 21, 2020 8.239 8.239 8.016 8.164 432,520 -0.12(-1.43%)
Aug 20, 2020 8.398 8.500 8.280 8.283 530,146 -0.37(-4.28%)
Aug 19, 2020 8.839 8.910 8.618 8.653 342,442 -0.19(-2.11%)
Aug 18, 2020 9.055 9.176 8.803 8.840 337,983 -0.25(-2.77%)
Aug 17, 2020 9.199 9.199 9.001 9.091 283,885 -0.09(-0.98%)
Aug 14, 2020 8.907 9.222 8.862 9.181 325,642 +0.17(+1.86%)
Aug 13, 2020 9.267 9.356 8.982 9.013 317,660 -0.36(-3.82%)
Aug 12, 2020 9.461 9.581 9.195 9.371 569,140 +0.20(+2.17%)
Aug 11, 2020 9.588 9.821 9.134 9.173 967,802 -0.08(-0.85%)
Aug 10, 2020 8.849 9.256 8.827 9.252 871,720 +0.54(+6.26%)
Aug 07, 2020 8.525 8.734 8.374 8.707 589,496 +0.04(+0.47%)
Aug 06, 2020 8.750 8.862 8.611 8.666 267,619 -0.12(-1.40%)
Aug 05, 2020 8.918 8.985 8.652 8.789 732,028 +0.18(+2.13%)
Aug 04, 2020 8.228 8.647 8.205 8.606 732,955 +0.40(+4.87%)
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.