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, 2020 9.005 9.005 8.155 8.190 992,244 -0.98(-10.65%)
Nov 27, 2020 9.300 9.404 9.031 9.166 555,309 -0.22(-2.30%)
Nov 25, 2020 9.661 9.661 9.272 9.382 741,246 -0.43(-4.41%)
Nov 24, 2020 9.462 9.854 9.364 9.815 1,350,860 +0.90(+10.07%)
Nov 23, 2020 8.070 8.935 8.070 8.917 1,718,039 +1.08(+13.75%)
Nov 20, 2020 7.916 7.933 7.755 7.839 218,454 -0.08(-1.04%)
Nov 19, 2020 7.591 7.955 7.419 7.922 433,024 +0.25(+3.27%)
Nov 18, 2020 8.284 8.292 7.671 7.671 677,660 -0.44(-5.42%)
Nov 17, 2020 7.723 8.115 7.556 8.110 697,780 +0.16(+2.04%)
Nov 16, 2020 7.562 7.966 7.463 7.948 1,301,241 +0.88(+12.51%)
Nov 13, 2020 6.678 7.112 6.678 7.064 690,384 +0.49(+7.40%)
Nov 12, 2020 6.776 6.993 6.473 6.577 667,655 -0.47(-6.69%)
Nov 11, 2020 7.336 7.357 6.943 7.048 737,985 -0.11(-1.57%)
Nov 10, 2020 6.963 7.161 6.716 7.161 1,015,006 +0.41(+6.13%)
Nov 09, 2020 6.451 7.010 6.437 6.747 2,257,523 +1.44(+27.03%)
Nov 06, 2020 5.549 5.690 5.273 5.312 710,395 -0.23(-4.20%)
Nov 05, 2020 5.559 5.740 5.543 5.545 712,421 +0.04(+0.65%)
Nov 04, 2020 5.535 5.771 5.253 5.509 762,082 +0.00(+0.02%)
Nov 03, 2020 5.759 5.759 5.431 5.507 1,290,476 -0.08(-1.37%)
Nov 02, 2020 5.360 5.715 5.199 5.584 762,632 +0.35(+6.72%)
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%)
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.