Ultra Oil & Gas ETF (NY: DIG )

77.29 USD -6.71 (-7.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.36 34.88 34.27 34.79 1,088,761 +0.02(+0.06%)
Oct 28, 2010 35.32 35.49 34.50 34.77 1,376,394 -0.09(-0.26%)
Oct 27, 2010 34.65 34.92 33.90 34.86 1,401,437 -0.17(-0.50%)
Oct 25, 2010 35.38 36.00 34.98 35.03 1,496,821 +0.08(+0.24%)
Oct 22, 2010 34.83 35.18 34.67 34.95 1,179,120 +0.50(+1.45%)
Oct 21, 2010 34.86 35.33 33.81 34.45 2,111,273 -0.22(-0.63%)
Oct 20, 2010 34.04 34.99 33.90 34.67 1,902,954 +0.87(+2.57%)
Oct 19, 2010 34.63 34.66 33.20 33.80 2,907,975 -1.84(-5.16%)
Oct 18, 2010 34.79 35.76 34.68 35.64 1,394,643 +0.64(+1.83%)
Oct 15, 2010 35.02 35.23 34.26 35.00 1,797,200 +0.20(+0.57%)
Oct 14, 2010 34.79 35.27 34.30 34.80 1,896,591 -0.03(-0.09%)
Oct 13, 2010 34.50 35.15 34.35 34.83 1,075,593 +0.79(+2.32%)
Oct 12, 2010 33.85 34.35 33.13 34.04 1,093,133 +0.00(+0.00%)
Oct 11, 2010 33.97 34.37 33.83 34.04 698,216 +0.17(+0.50%)
Oct 08, 2010 33.87 34.11 32.93 33.87 1,230,689 +0.73(+2.20%)
Oct 07, 2010 33.73 33.83 32.69 33.14 1,239,392 -0.26(-0.78%)
Oct 06, 2010 33.04 33.63 32.94 33.40 1,523,638 +0.44(+1.33%)
Oct 05, 2010 32.17 33.13 32.09 32.96 100 +1.44(+4.57%)
Oct 04, 2010 32.16 32.38 31.08 31.52 1,740,988 -0.73(-2.26%)
Oct 01, 2010 32.25 32.43 31.70 32.25 2,296,747 +0.75(+2.38%)
Sep 30, 2010 31.93 32.23 30.92 31.50 2,883,914 +0.06(+0.19%)
Sep 29, 2010 30.75 31.76 30.72 31.44 1,654,693 +0.48(+1.55%)
Sep 28, 2010 30.60 31.12 29.97 30.96 1,311,888 +0.47(+1.54%)
Sep 27, 2010 30.71 31.00 30.48 30.49 884,932 -0.19(-0.62%)
Sep 24, 2010 30.15 30.92 29.87 30.68 1,407,244 +1.21(+4.11%)
Sep 23, 2010 29.27 29.96 29.21 29.47 1,566,780 -0.45(-1.50%)
Sep 22, 2010 30.10 30.80 29.82 29.92 1,314,665 -0.37(-1.22%)
Sep 21, 2010 30.45 30.63 29.84 30.29 1,700 -0.11(-0.36%)
Sep 20, 2010 29.63 30.58 29.37 30.40 1,109,969 +0.98(+3.33%)
Sep 17, 2010 29.42 29.93 29.29 29.42 1,242,216 -0.45(-1.51%)
Sep 15, 2010 29.57 29.93 29.27 29.87 660,089 -0.06(-0.20%)
Sep 14, 2010 30.01 30.45 29.73 29.93 100 -0.15(-0.50%)
Sep 13, 2010 30.29 30.32 29.74 30.08 842,529 +0.33(+1.11%)
Sep 10, 2010 29.40 29.87 29.37 29.75 992,954 +0.67(+2.30%)
Sep 09, 2010 29.54 29.75 28.97 29.08 600,234 +0.14(+0.48%)
Sep 08, 2010 28.53 29.19 28.53 28.94 941,036 +0.47(+1.65%)
Sep 07, 2010 28.95 29.02 28.36 28.47 1,103,639 -0.89(-3.03%)
Sep 03, 2010 29.25 29.58 28.89 29.36 1,260,310 +0.57(+1.98%)
Sep 02, 2010 28.31 28.81 28.04 28.79 932,780 +0.48(+1.70%)
Sep 01, 2010 27.19 28.42 27.19 28.31 3,448,669 +1.88(+7.11%)
Aug 31, 2010 26.37 26.76 26.00 26.43 4,600 -0.19(-0.71%)
Aug 30, 2010 27.11 27.43 26.62 26.62 1,151,732 -0.69(-2.53%)
Aug 27, 2010 26.00 27.39 25.53 27.31 3,200,696 +1.41(+5.44%)
Aug 26, 2010 26.68 26.87 25.72 25.90 300 -0.47(-1.78%)
Aug 25, 2010 26.27 26.55 25.61 26.37 7,675 -0.18(-0.68%)
Aug 24, 2010 26.51 27.21 26.28 26.55 400 -0.71(-2.59%)
Aug 23, 2010 27.35 27.77 27.21 27.25 956,677 +0.08(+0.31%)
Aug 20, 2010 27.53 27.57 26.77 27.17 1,349,420 -0.67(-2.41%)
Aug 19, 2010 28.61 28.62 27.57 27.84 2,192,944 -0.95(-3.30%)
Aug 18, 2010 29.29 29.29 28.31 28.79 500 -0.57(-1.94%)
Aug 17, 2010 29.00 29.67 28.73 29.36 1,342,810 +0.94(+3.29%)
Aug 16, 2010 28.26 28.54 27.81 28.42 1,330,986 -0.03(-0.09%)
Aug 13, 2010 28.45 28.99 28.34 28.45 1,096,968 -0.18(-0.63%)
Aug 12, 2010 28.25 29.01 28.06 28.63 1,308,167 -0.35(-1.21%)
Aug 11, 2010 29.54 29.65 28.75 28.98 3,300 -1.41(-4.64%)
Aug 10, 2010 30.39 31.00 30.09 30.39 200 -0.80(-2.56%)
Aug 09, 2010 31.40 31.40 30.85 31.19 1,060,407 +0.30(+0.97%)
Aug 06, 2010 30.89 31.21 30.04 30.89 2,572,416 -0.71(-2.25%)
Aug 05, 2010 31.25 31.60 30.85 31.60 1,169,720 +0.10(+0.30%)
Aug 04, 2010 31.23 31.64 30.98 31.50 1,374,518 +0.42(+1.37%)
Aug 03, 2010 30.64 31.38 30.49 31.08 1,307,770 +0.10(+0.32%)
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.