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 (%)
Nov 30, 2004 11.04 11.04 10.89 10.89 3,046 -0.10(-0.93%)
Nov 29, 2004 10.99 10.99 10.99 10.99 98 -0.19(-1.73%)
Nov 26, 2004 11.18 11.18 11.18 11.18 98 +0.00(+0.00%)
Nov 24, 2004 11.18 11.18 10.94 11.18 2,358 +0.00(+0.00%)
Nov 23, 2004 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Nov 22, 2004 10.84 11.18 10.82 11.18 2,555 +0.25(+2.33%)
Nov 19, 2004 11.17 11.18 10.91 10.93 6,682 +0.04(+0.37%)
Nov 18, 2004 10.99 10.99 10.89 10.89 5,601 -0.10(-0.93%)
Nov 17, 2004 11.14 11.18 10.89 10.99 11,202 -0.10(-0.92%)
Nov 16, 2004 10.99 11.09 10.72 11.09 7,173 +0.06(+0.55%)
Nov 15, 2004 10.96 11.03 10.96 11.03 491 +0.15(+1.40%)
Nov 12, 2004 10.68 10.88 10.67 10.88 7,468 +0.23(+2.20%)
Nov 11, 2004 10.63 10.68 10.63 10.64 2,260 +0.01(+0.10%)
Nov 10, 2004 10.68 10.68 10.63 10.63 11,890 +0.05(+0.48%)
Nov 09, 2004 10.53 10.58 10.53 10.58 3,537 -0.09(-0.86%)
Nov 08, 2004 10.58 10.68 10.58 10.67 11,300 +0.16(+1.55%)
Nov 05, 2004 10.38 10.51 10.38 10.51 13,168 +0.13(+1.27%)
Nov 04, 2004 10.32 10.43 10.32 10.38 13,561 +0.19(+1.90%)
Nov 03, 2004 10.19 10.19 10.18 10.19 1,965 +0.00(+0.00%)
Nov 02, 2004 10.18 10.19 10.18 10.19 8,254 -0.19(-1.86%)
Nov 01, 2004 10.27 10.39 10.27 10.38 11,988 +0.11(+1.09%)
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%)
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.