Ultra Oil & Gas ETF (NY: DIG )

74.98 USD -1.37 (-1.79%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.00 27.40 25.81 27.34 412,632 +1.39(+5.36%)
Jan 28, 2016 26.13 26.47 24.95 25.95 589,918 +1.52(+6.22%)
Jan 27, 2016 24.23 25.78 23.85 24.43 512,761 -0.27(-1.09%)
Jan 26, 2016 23.62 24.72 23.18 24.70 462,613 +1.76(+7.67%)
Jan 25, 2016 24.31 25.44 22.88 22.94 545,496 -2.34(-9.26%)
Jan 22, 2016 24.91 25.65 24.13 25.28 672,286 +1.91(+8.17%)
Jan 21, 2016 21.92 23.80 21.60 23.37 816,708 +1.47(+6.71%)
Jan 20, 2016 22.50 22.60 20.40 21.90 901,305 -1.38(-5.93%)
Jan 19, 2016 24.87 24.93 22.50 23.28 456,064 -1.12(-4.59%)
Jan 15, 2016 24.00 24.40 24.40 24.40 665,800 -1.47(-5.68%)
Jan 14, 2016 24.29 26.31 23.58 25.87 593,750 +2.04(+8.56%)
Jan 13, 2016 25.50 25.90 23.36 23.83 607,245 -0.99(-3.99%)
Jan 12, 2016 25.55 25.60 23.50 24.82 483,234 +0.09(+0.36%)
Jan 11, 2016 26.03 26.07 24.10 24.73 388,893 -1.07(-4.15%)
Jan 08, 2016 27.50 27.50 25.60 25.80 416,568 -0.67(-2.53%)
Jan 07, 2016 26.79 28.04 26.27 26.47 627,801 -1.41(-5.06%)
Jan 06, 2016 28.92 28.92 27.45 27.88 505,723 -2.29(-7.59%)
Jan 05, 2016 29.78 30.17 29.16 30.17 162,341 +0.31(+1.04%)
Jan 04, 2016 29.97 30.33 28.88 29.86 322,392 -0.07(-0.23%)
Dec 31, 2015 29.50 29.93 29.93 29.93 292,200 +0.26(+0.88%)
Dec 30, 2015 29.99 30.58 29.64 29.67 166,960 -0.92(-3.01%)
Dec 29, 2015 31.17 31.38 30.30 30.59 158,844 +0.38(+1.26%)
Dec 28, 2015 30.60 30.62 29.95 30.21 203,334 -1.25(-3.97%)
Dec 24, 2015 32.03 31.46 31.46 31.46 238,700 -0.57(-1.78%)
Dec 23, 2015 30.47 32.04 30.41 32.03 451,867 +2.63(+8.95%)
Dec 22, 2015 28.97 29.69 28.70 29.40 223,202 +0.66(+2.30%)
Dec 21, 2015 28.99 29.31 28.31 28.74 260,172 -0.14(-0.48%)
Dec 18, 2015 29.95 29.95 28.88 28.88 576,562 -1.07(-3.57%)
Dec 17, 2015 31.58 31.58 29.92 29.95 244,069 -1.63(-5.16%)
Dec 16, 2015 31.85 32.36 30.88 31.58 248,871 -0.41(-1.28%)
Dec 15, 2015 30.96 32.18 30.96 31.99 381,321 +1.77(+5.86%)
Dec 14, 2015 29.61 30.57 29.01 30.22 388,686 +0.35(+1.17%)
Dec 11, 2015 31.50 31.50 29.81 29.87 457,521 -2.26(-7.03%)
Dec 10, 2015 31.46 32.97 31.31 32.13 248,437 +0.49(+1.55%)
Dec 09, 2015 31.27 33.03 30.83 31.64 402,812 +0.81(+2.63%)
Dec 08, 2015 30.43 31.77 29.60 30.83 338,120 -0.87(-2.74%)
Dec 07, 2015 32.79 32.79 30.80 31.70 476,002 -2.52(-7.36%)
Dec 04, 2015 34.10 34.57 32.96 34.22 232,247 -0.50(-1.44%)
Dec 03, 2015 36.51 36.62 34.41 34.72 221,965 -1.43(-3.96%)
Dec 02, 2015 37.94 38.30 35.93 36.15 213,468 -2.39(-6.20%)
Dec 01, 2015 37.96 38.58 37.87 38.54 164,869 +0.56(+1.47%)
Nov 30, 2015 37.91 38.71 37.75 37.98 186,858 +0.30(+0.80%)
Nov 27, 2015 37.53 38.00 37.42 37.68 43,887 -0.63(-1.64%)
Nov 25, 2015 38.35 38.31 38.31 38.31 83,700 -0.62(-1.59%)
Nov 24, 2015 37.58 39.20 37.45 38.93 176,729 +1.72(+4.62%)
Nov 23, 2015 36.71 37.60 36.25 37.21 105,799 +0.51(+1.39%)
Nov 20, 2015 37.51 37.89 36.62 36.70 95,373 -0.81(-2.16%)
Nov 19, 2015 38.21 38.48 36.95 37.51 145,489 -0.99(-2.57%)
Nov 18, 2015 38.05 38.63 37.16 38.50 172,190 +1.20(+3.22%)
Nov 17, 2015 37.82 38.25 37.05 37.30 125,577 -0.87(-2.28%)
Nov 16, 2015 35.72 38.25 35.72 38.17 340,057 +2.41(+6.74%)
Nov 13, 2015 35.93 36.33 34.96 35.76 162,390 -0.41(-1.13%)
Nov 12, 2015 37.07 37.31 36.03 36.17 189,680 -1.74(-4.59%)
Nov 11, 2015 39.56 39.56 37.75 37.91 111,661 -1.63(-4.12%)
Nov 10, 2015 39.24 40.09 38.88 39.54 156,393 +0.24(+0.61%)
Nov 09, 2015 40.22 40.75 39.04 39.30 58,624 -0.87(-2.17%)
Nov 06, 2015 39.98 40.51 39.12 40.17 110,898 -0.43(-1.06%)
Nov 05, 2015 41.03 41.92 40.35 40.60 89,798 -0.95(-2.29%)
Nov 04, 2015 42.36 42.57 40.92 41.55 118,126 -0.74(-1.75%)
Nov 03, 2015 40.83 42.85 40.72 42.29 183,504 +2.05(+5.09%)
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.