Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.02 +1.44 (+3.31%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.550 9.560 9.550 9.550 2,100 -0.10(-1.04%)
Jan 28, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 27, 2005 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Jan 26, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 25, 2005 9.710 9.710 9.700 9.700 9,300 -0.05(-0.51%)
Jan 24, 2005 9.750 9.760 9.750 9.750 2,000 +0.09(+0.93%)
Jan 21, 2005 9.590 9.660 9.590 9.660 1,100 +0.12(+1.26%)
Jan 20, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jan 19, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jan 18, 2005 9.510 9.550 9.500 9.540 3,400 -0.16(-1.65%)
Jan 14, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 13, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 12, 2005 9.750 9.750 9.700 9.700 1,100 +0.19(+2.00%)
Jan 11, 2005 9.510 9.510 9.510 9.510 1,000 +0.00(+0.00%)
Jan 10, 2005 9.510 9.510 9.510 9.510 200 -0.33(-3.35%)
Jan 07, 2005 9.840 9.840 9.840 9.840 1,500 -0.06(-0.61%)
Jan 06, 2005 9.750 9.900 9.750 9.900 3,300 +0.05(+0.51%)
Jan 05, 2005 9.860 9.860 9.850 9.850 1,500 -0.10(-1.01%)
Jan 04, 2005 9.770 9.950 9.770 9.950 1,500 -0.20(-1.97%)
Jan 03, 2005 10.15 10.15 10.15 10.15 1,700 +0.12(+1.20%)
Dec 31, 2004 10.03 10.03 10.03 10.03 100 +0.06(+0.60%)
Dec 30, 2004 9.970 9.970 9.970 9.970 1,000 +0.00(+0.00%)
Dec 29, 2004 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Dec 28, 2004 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Dec 27, 2004 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Dec 23, 2004 9.970 9.970 9.970 9.970 400 +0.13(+1.32%)
Dec 22, 2004 9.800 9.840 9.800 9.840 4,500 +0.02(+0.20%)
Dec 21, 2004 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Dec 20, 2004 9.820 9.820 9.820 9.820 100 +0.02(+0.20%)
Dec 17, 2004 9.800 9.800 9.800 9.800 1,000 -0.16(-1.61%)
Dec 16, 2004 10.05 10.15 9.960 9.960 3,700 -0.05(-0.50%)
Dec 15, 2004 10.02 10.02 10.01 10.01 300 +0.01(+0.10%)
Dec 14, 2004 10.00 10.00 10.00 10.00 1,400 +0.04(+0.40%)
Dec 13, 2004 9.960 9.960 9.960 9.960 1,000 -0.04(-0.44%)
Dec 10, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 09, 2004 9.800 10.00 9.800 10.00 3,300 +0.07(+0.75%)
Dec 08, 2004 10.22 10.22 9.930 9.930 11,700 -0.29(-2.84%)
Dec 07, 2004 10.45 10.65 10.22 10.22 8,000 -0.64(-5.89%)
Dec 06, 2004 10.53 10.86 10.53 10.86 900 +0.26(+2.45%)
Dec 03, 2004 10.60 10.60 10.53 10.60 3,100 +0.00(+0.00%)
Dec 02, 2004 10.60 10.60 10.59 10.60 2,000 +0.00(+0.00%)
Dec 01, 2004 10.60 10.60 10.60 10.60 200 -0.10(-0.93%)
Nov 30, 2004 10.85 10.85 10.70 10.70 3,100 -0.10(-0.93%)
Nov 29, 2004 10.80 10.80 10.80 10.80 100 -0.19(-1.73%)
Nov 26, 2004 10.99 10.99 10.99 10.99 100 +0.00(+0.00%)
Nov 24, 2004 10.99 10.99 10.75 10.99 2,400 +0.00(+0.00%)
Nov 23, 2004 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Nov 22, 2004 10.65 10.99 10.63 10.99 2,600 +0.25(+2.33%)
Nov 19, 2004 10.98 10.99 10.72 10.74 6,800 +0.04(+0.37%)
Nov 18, 2004 10.80 10.80 10.70 10.70 5,700 -0.10(-0.93%)
Nov 17, 2004 10.95 10.99 10.70 10.80 11,400 -0.10(-0.92%)
Nov 16, 2004 10.80 10.90 10.53 10.90 7,300 +0.06(+0.55%)
Nov 15, 2004 10.77 10.84 10.77 10.84 500 +0.15(+1.40%)
Nov 12, 2004 10.50 10.69 10.49 10.69 7,600 +0.23(+2.20%)
Nov 11, 2004 10.45 10.50 10.45 10.46 2,300 +0.01(+0.10%)
Nov 10, 2004 10.50 10.50 10.45 10.45 12,100 +0.05(+0.48%)
Nov 09, 2004 10.35 10.40 10.35 10.40 3,600 -0.09(-0.86%)
Nov 08, 2004 10.40 10.50 10.40 10.49 11,500 +0.16(+1.55%)
Nov 05, 2004 10.20 10.33 10.20 10.33 13,400 +0.13(+1.27%)
Nov 04, 2004 10.14 10.25 10.14 10.20 13,800 +0.19(+1.90%)
Nov 03, 2004 10.01 10.01 10.00 10.01 2,000 +0.00(+0.00%)
Nov 02, 2004 10.00 10.01 10.00 10.01 8,400 -0.19(-1.86%)
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.