Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

39.07 -0.17 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 5.848 5.966 5.678 5.736 1,029,121 -0.04(-0.67%)
Sep 29, 2020 6.049 6.078 5.648 5.775 749,981 -0.33(-5.42%)
Sep 28, 2020 6.022 6.218 6.013 6.106 1,045,128 +0.28(+4.79%)
Sep 25, 2020 5.745 5.904 5.647 5.827 640,634 -0.00(-0.02%)
Sep 24, 2020 5.802 6.028 5.581 5.828 860,428 +0.02(+0.33%)
Sep 23, 2020 6.448 6.478 5.809 5.809 1,000,954 -0.65(-10.02%)
Sep 22, 2020 6.625 6.789 6.436 6.456 444,165 -0.13(-2.00%)
Sep 21, 2020 6.731 6.731 6.361 6.587 824,459 -0.45(-6.35%)
Sep 18, 2020 7.216 7.216 6.905 7.034 473,284 -0.17(-2.39%)
Sep 17, 2020 6.952 7.206 6.825 7.206 710,257 +0.02(+0.27%)
Sep 16, 2020 6.802 7.359 6.680 7.187 1,082,419 +0.53(+8.01%)
Sep 15, 2020 6.877 6.961 6.622 6.654 367,362 -0.11(-1.57%)
Sep 14, 2020 6.707 6.864 6.602 6.760 367,487 +0.10(+1.45%)
Sep 11, 2020 6.677 6.742 6.550 6.663 673,870 +0.02(+0.35%)
Sep 10, 2020 7.133 7.213 6.627 6.640 788,677 -0.50(-7.05%)
Sep 09, 2020 7.247 7.304 7.114 7.143 360,574 +0.07(+1.04%)
Sep 08, 2020 7.281 7.353 6.915 7.070 1,000,593 -0.59(-7.67%)
Sep 04, 2020 7.812 7.922 7.474 7.657 643,202 -0.05(-0.70%)
Sep 03, 2020 7.784 8.087 7.613 7.712 761,456 -0.14(-1.74%)
Sep 02, 2020 7.884 7.990 7.748 7.848 398,437 -0.07(-0.88%)
Sep 01, 2020 7.998 7.998 7.733 7.918 451,982 -0.13(-1.60%)
Aug 31, 2020 8.440 8.440 8.047 8.047 667,438 -0.36(-4.30%)
Aug 28, 2020 8.192 8.428 8.107 8.409 378,793 +0.28(+3.46%)
Aug 27, 2020 8.086 8.200 7.926 8.128 692,354 +0.06(+0.72%)
Aug 26, 2020 8.433 8.433 8.063 8.070 731,742 -0.37(-4.42%)
Aug 25, 2020 8.796 8.796 8.355 8.443 554,140 -0.23(-2.70%)
Aug 24, 2020 8.332 8.777 8.251 8.677 691,500 +0.45(+5.50%)
Aug 21, 2020 8.299 8.299 8.075 8.224 429,354 -0.12(-1.43%)
Aug 20, 2020 8.460 8.562 8.341 8.344 526,265 -0.37(-4.28%)
Aug 19, 2020 8.904 8.976 8.682 8.717 339,935 -0.19(-2.11%)
Aug 18, 2020 9.122 9.244 8.868 8.905 335,509 -0.25(-2.77%)
Aug 17, 2020 9.267 9.267 9.067 9.158 281,807 -0.09(-0.98%)
Aug 14, 2020 8.972 9.290 8.928 9.249 323,258 +0.17(+1.86%)
Aug 13, 2020 9.336 9.425 9.048 9.080 315,334 -0.36(-3.82%)
Aug 12, 2020 9.531 9.652 9.263 9.441 564,973 +0.20(+2.17%)
Aug 11, 2020 9.659 9.893 9.201 9.240 960,717 -0.08(-0.85%)
Aug 10, 2020 8.915 9.325 8.892 9.320 865,339 +0.55(+6.26%)
Aug 07, 2020 8.588 8.799 8.436 8.771 585,181 +0.04(+0.47%)
Aug 06, 2020 8.814 8.928 8.674 8.730 265,660 -0.12(-1.40%)
Aug 05, 2020 8.983 9.051 8.716 8.854 726,669 +0.18(+2.13%)
Aug 04, 2020 8.288 8.711 8.265 8.670 727,589 +0.40(+4.87%)
Aug 03, 2020 8.237 8.349 8.066 8.267 838,467 +0.07(+0.87%)
Jul 31, 2020 8.083 8.204 7.854 8.196 769,190 -0.09(-1.09%)
Jul 30, 2020 8.589 8.591 8.107 8.286 1,277,477 -0.68(-7.58%)
Jul 29, 2020 8.618 8.965 8.536 8.965 429,279 +0.38(+4.41%)
Jul 28, 2020 8.795 8.969 8.559 8.586 460,088 -0.30(-3.42%)
Jul 27, 2020 8.870 8.933 8.655 8.890 432,785 +0.02(+0.20%)
Jul 24, 2020 8.966 9.242 8.848 8.872 484,059 -0.11(-1.25%)
Jul 23, 2020 8.892 9.070 8.781 8.985 483,661 -0.02(-0.17%)
Jul 22, 2020 9.076 9.076 8.769 9.000 352,211 -0.25(-2.69%)
Jul 21, 2020 8.500 9.368 8.500 9.249 1,412,798 +1.00(+12.11%)
Jul 20, 2020 8.490 8.650 8.240 8.250 544,600 -0.28(-3.34%)
Jul 17, 2020 8.829 9.042 8.487 8.535 431,840 -0.25(-2.90%)
Jul 16, 2020 8.767 9.004 8.555 8.789 619,935 -0.10(-1.15%)
Jul 15, 2020 8.968 9.002 8.641 8.892 691,914 +0.35(+4.10%)
Jul 14, 2020 7.847 8.556 7.828 8.542 1,112,549 +0.58(+7.26%)
Jul 13, 2020 8.180 8.272 7.875 7.964 1,001,538 -0.11(-1.42%)
Jul 10, 2020 7.544 8.078 7.530 8.078 954,028 +0.48(+6.29%)
Jul 09, 2020 8.346 8.346 7.586 7.601 1,336,111 -0.81(-9.60%)
Jul 08, 2020 8.449 8.648 8.279 8.408 781,515 -0.01(-0.07%)
Jul 07, 2020 8.749 8.749 8.385 8.414 915,054 -0.52(-5.79%)
Jul 06, 2020 9.145 9.314 8.723 8.931 988,127 +0.08(+0.91%)
Jul 02, 2020 9.001 9.244 8.831 8.851 791,569 +0.19(+2.24%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.