Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

45.87 +1.11 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 7.837 7.954 7.615 7.946 793,321 -0.09(-1.09%)
Jul 30, 2020 8.328 8.330 7.861 8.034 1,317,555 -0.66(-7.58%)
Jul 29, 2020 8.356 8.693 8.277 8.693 442,747 +0.37(+4.41%)
Jul 28, 2020 8.528 8.696 8.299 8.325 474,522 -0.29(-3.42%)
Jul 27, 2020 8.600 8.661 8.392 8.620 446,363 +0.02(+0.20%)
Jul 24, 2020 8.694 8.960 8.579 8.602 499,245 -0.11(-1.25%)
Jul 23, 2020 8.621 8.794 8.514 8.711 498,835 -0.02(-0.17%)
Jul 22, 2020 8.800 8.800 8.502 8.726 363,261 -0.24(-2.69%)
Jul 21, 2020 8.241 9.083 8.241 8.967 1,457,121 +0.97(+12.11%)
Jul 20, 2020 8.232 8.387 7.989 7.999 561,685 -0.28(-3.34%)
Jul 17, 2020 8.560 8.767 8.229 8.275 445,388 -0.25(-2.90%)
Jul 16, 2020 8.501 8.730 8.295 8.522 639,384 -0.10(-1.15%)
Jul 15, 2020 8.695 8.729 8.378 8.621 713,622 +0.34(+4.10%)
Jul 14, 2020 7.608 8.296 7.589 8.282 1,147,452 +0.56(+7.26%)
Jul 13, 2020 7.931 8.020 7.635 7.722 1,032,959 -0.11(-1.42%)
Jul 10, 2020 7.315 7.833 7.301 7.833 983,958 +0.46(+6.29%)
Jul 09, 2020 8.092 8.092 7.355 7.370 1,378,029 -0.78(-9.60%)
Jul 08, 2020 8.192 8.385 8.027 8.152 806,033 -0.01(-0.07%)
Jul 07, 2020 8.483 8.483 8.130 8.158 943,762 -0.50(-5.79%)
Jul 06, 2020 8.867 9.031 8.457 8.660 1,019,127 +0.08(+0.91%)
Jul 02, 2020 8.728 8.963 8.563 8.581 816,403 +0.19(+2.24%)
Jul 01, 2020 8.882 9.117 8.392 8.393 670,587 -0.43(-4.92%)
Jun 30, 2020 8.339 8.918 8.136 8.827 642,471 +0.38(+4.44%)
Jun 29, 2020 8.275 8.569 8.174 8.452 596,581 +0.24(+2.89%)
Jun 26, 2020 8.649 8.649 8.133 8.214 1,178,869 -0.64(-7.18%)
Jun 25, 2020 8.422 8.903 8.277 8.849 916,209 +0.33(+3.87%)
Jun 24, 2020 9.323 9.323 8.409 8.519 1,605,382 -1.06(-11.07%)
Jun 23, 2020 9.867 9.892 9.519 9.580 427,521 +0.02(+0.23%)
Jun 22, 2020 9.400 9.607 9.167 9.558 527,376 +0.09(+0.97%)
Jun 19, 2020 10.34 10.41 9.466 9.466 1,261,975 -0.31(-3.17%)
Jun 18, 2020 9.385 9.971 9.250 9.776 533,957 +0.23(+2.40%)
Jun 17, 2020 10.16 10.16 9.547 9.547 796,345 -0.68(-6.69%)
Jun 16, 2020 10.61 10.62 9.714 10.23 1,378,817 +0.53(+5.48%)
Jun 15, 2020 8.826 9.892 8.602 9.700 1,324,195 +0.05(+0.55%)
Jun 12, 2020 9.982 10.10 9.136 9.647 1,479,052 +0.49(+5.39%)
Jun 11, 2020 9.711 10.27 9.101 9.154 2,761,865 -2.11(-18.71%)
Jun 10, 2020 12.28 12.28 11.26 11.26 2,562,438 -1.27(-10.15%)
Jun 09, 2020 12.56 12.73 12.15 12.53 1,095,084 -0.98(-7.26%)
Jun 08, 2020 13.35 13.51 12.73 13.51 1,570,155 +1.12(+9.05%)
Jun 05, 2020 11.75 12.58 11.75 12.39 1,660,811 +1.62(+15.07%)
Jun 04, 2020 10.62 10.83 10.33 10.77 1,012,888 +0.02(+0.19%)
Jun 03, 2020 10.42 10.83 10.42 10.75 1,126,724 +0.63(+6.22%)
Jun 02, 2020 9.842 10.14 9.827 10.12 1,251,388 +0.52(+5.38%)
Jun 01, 2020 9.229 9.693 8.996 9.603 636,681 +0.30(+3.21%)
May 29, 2020 9.258 9.398 8.881 9.304 1,269,728 -0.04(-0.43%)
May 28, 2020 9.936 9.936 9.275 9.345 767,737 -0.53(-5.37%)
May 27, 2020 9.957 10.03 9.369 9.876 1,074,634 +0.20(+2.04%)
May 26, 2020 9.729 9.852 9.613 9.678 1,175,385 +0.52(+5.71%)
May 22, 2020 9.101 9.177 8.776 9.156 606,437 -0.10(-1.04%)
May 21, 2020 9.655 9.681 9.119 9.252 1,067,053 -0.27(-2.84%)
May 20, 2020 9.210 9.581 9.158 9.523 1,110,012 +0.67(+7.54%)
May 19, 2020 9.479 9.479 8.855 8.855 1,394,288 -0.52(-5.58%)
May 18, 2020 8.939 9.483 8.939 9.379 2,266,447 +1.29(+16.01%)
May 15, 2020 8.095 8.474 7.985 8.084 762,353 -0.03(-0.33%)
May 14, 2020 7.716 8.274 7.314 8.111 1,186,162 +0.13(+1.57%)
May 13, 2020 8.707 8.707 7.822 7.986 1,918,417 -0.76(-8.73%)
May 12, 2020 9.279 9.301 8.732 8.750 834,221 -0.33(-3.58%)
May 11, 2020 9.261 9.298 8.997 9.075 1,113,673 -0.30(-3.21%)
May 08, 2020 9.054 9.382 8.936 9.375 1,246,469 +0.78(+9.05%)
May 07, 2020 8.656 8.917 8.493 8.597 3,476,255 +0.37(+4.53%)
May 06, 2020 8.711 8.875 8.210 8.225 834,574 -0.44(-5.09%)
May 05, 2020 9.350 9.496 8.621 8.666 1,235,357 +0.01(+0.11%)
May 04, 2020 7.813 8.669 7.762 8.657 679,468 +0.56(+6.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.