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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Oil & Gas 2X ETF (NY: DIG )

38.90 +0.53 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.32 126.52 119.83 120.02 67,300 -6.60(-5.21%)
Apr 29, 2021 127.62 129.86 124.22 126.62 49,061 +2.58(+2.08%)
Apr 28, 2021 118.02 125.11 118.02 124.04 79,081 +7.67(+6.59%)
Apr 27, 2021 114.11 117.07 113.72 116.37 36,925 +2.82(+2.48%)
Apr 26, 2021 111.44 115.12 111.44 113.55 19,681 +1.35(+1.20%)
Apr 23, 2021 109.91 112.84 109.09 112.20 27,700 +2.21(+2.01%)
Apr 22, 2021 113.31 113.31 109.44 109.99 38,725 -2.77(-2.46%)
Apr 21, 2021 107.33 113.19 106.00 112.76 42,018 +3.05(+2.78%)
Apr 20, 2021 115.02 115.02 107.61 109.71 50,075 -5.95(-5.14%)
Apr 19, 2021 116.31 118.22 113.85 115.66 27,551 -0.27(-0.23%)
Apr 16, 2021 119.76 119.91 115.20 115.93 34,600 -2.08(-1.76%)
Apr 15, 2021 120.12 120.12 116.96 118.01 28,272 -1.73(-1.44%)
Apr 14, 2021 115.00 122.62 115.00 119.74 69,054 +6.52(+5.76%)
Apr 13, 2021 112.81 114.53 111.26 113.22 22,608 +0.14(+0.12%)
Apr 12, 2021 117.00 118.11 112.53 113.08 56,854 -2.05(-1.78%)
Apr 09, 2021 116.42 118.15 113.93 115.13 23,500 -1.37(-1.18%)
Apr 08, 2021 118.36 118.36 113.99 116.50 43,424 -3.35(-2.80%)
Apr 07, 2021 118.98 120.59 118.27 119.85 30,021 +1.27(+1.07%)
Apr 06, 2021 120.07 123.59 118.47 118.58 33,389 -0.48(-0.40%)
Apr 05, 2021 124.65 124.65 117.95 119.06 75,127 -5.98(-4.78%)
Apr 01, 2021 120.00 125.04 119.02 125.04 77,300 +5.84(+4.90%)
Mar 31, 2021 120.94 120.94 118.41 119.20 49,701 -1.72(-1.42%)
Mar 30, 2021 121.30 123.06 119.22 120.92 34,790 -2.11(-1.72%)
Mar 29, 2021 123.94 124.89 119.99 123.03 44,105 -2.97(-2.36%)
Mar 26, 2021 124.01 126.24 121.83 126.00 69,400 +6.15(+5.13%)
Mar 25, 2021 115.57 120.55 111.53 119.85 82,375 +0.66(+0.55%)
Mar 24, 2021 116.80 122.12 116.80 119.19 93,161 +5.55(+4.88%)
Mar 23, 2021 112.62 118.63 111.07 113.64 185,387 -4.40(-3.73%)
Mar 22, 2021 119.58 120.47 116.75 118.04 91,707 -2.13(-1.77%)
Mar 19, 2021 120.01 123.87 116.95 120.17 237,500 +0.09(+0.07%)
Mar 18, 2021 129.60 130.00 118.98 120.08 120,693 -12.07(-9.13%)
Mar 17, 2021 128.92 132.91 127.33 132.15 70,855 +1.84(+1.41%)
Mar 16, 2021 133.48 133.79 128.86 130.31 109,203 -7.52(-5.46%)
Mar 15, 2021 140.89 141.09 134.62 137.83 106,518 -3.13(-2.22%)
Mar 12, 2021 140.91 143.13 138.91 140.96 59,400 +0.58(+0.41%)
Mar 11, 2021 141.49 144.91 139.80 140.38 71,238 +0.42(+0.30%)
Mar 10, 2021 133.10 140.94 132.56 139.96 109,411 +6.95(+5.23%)
Mar 09, 2021 137.56 140.24 132.00 133.01 132,123 -5.30(-3.83%)
Mar 08, 2021 141.66 141.81 134.24 138.31 172,507 +0.59(+0.43%)
Mar 05, 2021 135.14 138.25 128.92 137.72 161,600 +9.68(+7.56%)
Mar 04, 2021 124.67 132.71 122.70 128.04 110,730 +5.81(+4.75%)
Mar 03, 2021 121.80 127.44 120.82 122.23 79,344 +3.26(+2.74%)
Mar 02, 2021 121.00 122.42 118.71 118.97 46,696 -1.36(-1.13%)
Mar 01, 2021 120.65 123.10 118.48 120.33 234,915 +6.30(+5.52%)
Feb 26, 2021 115.46 116.79 107.66 114.03 138,500 -5.88(-4.90%)
Feb 25, 2021 126.63 126.63 118.20 119.91 130,713 -4.97(-3.98%)
Feb 24, 2021 118.00 125.99 116.39 124.88 102,684 +8.35(+7.17%)
Feb 23, 2021 115.06 117.16 106.79 116.53 134,597 +3.62(+3.21%)
Feb 22, 2021 107.24 115.75 107.24 112.91 131,320 +6.88(+6.49%)
Feb 19, 2021 102.96 106.50 102.94 106.03 47,100 +3.40(+3.31%)
Feb 18, 2021 106.86 106.86 102.00 102.63 44,315 -5.10(-4.73%)
Feb 17, 2021 106.75 108.70 103.81 107.73 78,231 +2.84(+2.71%)
Feb 16, 2021 103.98 106.79 103.38 104.89 106,816 +5.13(+5.14%)
Feb 12, 2021 95.22 99.84 95.22 99.76 59,500 +2.76(+2.85%)
Feb 11, 2021 98.92 99.44 92.83 97.00 59,795 -2.80(-2.81%)
Feb 10, 2021 97.14 100.00 95.61 99.80 83,105 +3.60(+3.74%)
Feb 09, 2021 96.56 97.30 93.91 96.20 72,257 -2.26(-2.30%)
Feb 08, 2021 93.51 99.16 93.50 98.46 123,224 +7.48(+8.22%)
Feb 05, 2021 91.94 92.65 90.61 90.98 52,100 +1.61(+1.80%)
Feb 04, 2021 88.93 89.37 85.73 89.37 58,512 +1.72(+1.96%)
Feb 03, 2021 81.99 87.95 80.98 87.65 117,589 +6.73(+8.32%)
Feb 02, 2021 82.99 84.57 80.90 80.92 123,455 +1.68(+2.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.