Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.70 -8.32 (-5.14%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.04 11.04 11.04 11.04 1,000 +0.12(+1.10%)
Oct 28, 2005 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Oct 27, 2005 11.16 11.16 10.92 10.92 15,000 -0.44(-3.87%)
Oct 26, 2005 11.34 11.36 11.34 11.36 7,200 +0.06(+0.53%)
Oct 25, 2005 11.18 11.30 11.18 11.30 4,200 +0.25(+2.26%)
Oct 24, 2005 11.04 11.05 11.04 11.05 2,600 +0.07(+0.64%)
Oct 21, 2005 11.00 11.00 10.98 10.98 7,200 -0.20(-1.79%)
Oct 20, 2005 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Oct 19, 2005 11.46 11.46 11.18 11.18 2,500 -0.31(-2.70%)
Oct 18, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 17, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 14, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 13, 2005 11.70 11.70 11.49 11.49 24,100 -0.36(-3.04%)
Oct 12, 2005 11.85 11.85 11.85 11.85 5,000 +0.05(+0.42%)
Oct 11, 2005 11.79 11.96 11.79 11.80 2,200 +0.05(+0.43%)
Oct 10, 2005 11.75 11.75 11.75 11.75 1,200 -0.20(-1.67%)
Oct 07, 2005 11.85 11.95 11.85 11.95 1,900 +0.22(+1.88%)
Oct 06, 2005 11.54 11.73 11.54 11.73 5,600 +0.25(+2.18%)
Oct 05, 2005 11.60 11.60 11.48 11.48 600 -0.19(-1.63%)
Oct 04, 2005 11.70 11.70 11.67 11.67 3,400 -0.16(-1.35%)
Oct 03, 2005 11.83 11.83 11.83 11.83 300 -0.10(-0.84%)
Sep 30, 2005 11.93 11.93 11.93 11.93 2,500 +0.08(+0.68%)
Sep 29, 2005 11.76 11.85 11.70 11.85 8,000 +0.18(+1.54%)
Sep 28, 2005 11.57 11.67 11.46 11.67 9,600 +0.00(+0.00%)
Sep 27, 2005 11.65 11.67 11.65 11.67 7,300 +0.03(+0.26%)
Sep 26, 2005 11.54 11.64 11.54 11.64 8,700 +0.09(+0.78%)
Sep 23, 2005 11.55 11.55 11.54 11.55 2,900 -0.05(-0.43%)
Sep 22, 2005 11.60 11.70 11.60 11.60 3,100 +0.09(+0.78%)
Sep 21, 2005 11.33 11.51 11.33 11.51 2,000 -0.01(-0.09%)
Sep 20, 2005 11.61 11.64 11.52 11.52 15,600 -0.07(-0.60%)
Sep 19, 2005 11.70 11.75 11.59 11.59 14,600 -0.04(-0.34%)
Sep 16, 2005 11.29 11.64 11.29 11.63 14,900 +0.47(+4.21%)
Sep 15, 2005 11.14 11.16 11.14 11.16 8,200 +0.16(+1.45%)
Sep 14, 2005 10.99 11.00 10.73 11.00 54,400 +0.00(+0.00%)
Sep 13, 2005 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 12, 2005 10.99 11.00 10.99 11.00 1,500 +0.13(+1.20%)
Sep 09, 2005 10.90 10.99 10.87 10.87 5,200 +0.02(+0.18%)
Sep 08, 2005 10.74 10.85 10.74 10.85 5,000 +0.16(+1.50%)
Sep 07, 2005 10.69 10.69 10.69 10.69 500 -0.03(-0.28%)
Sep 06, 2005 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Sep 02, 2005 10.72 10.73 10.72 10.72 500 -0.04(-0.37%)
Sep 01, 2005 10.49 10.76 10.49 10.76 6,900 +0.66(+6.53%)
Aug 31, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2005 10.20 10.20 10.10 10.10 14,000 -0.07(-0.69%)
Aug 29, 2005 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Aug 26, 2005 10.17 10.17 10.17 10.17 500 -0.06(-0.59%)
Aug 25, 2005 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 24, 2005 10.34 10.34 10.23 10.23 17,200 -0.22(-2.11%)
Aug 23, 2005 10.46 10.46 10.45 10.45 5,000 +0.05(+0.48%)
Aug 22, 2005 10.40 10.40 10.40 10.40 100 +0.00(+0.00%)
Aug 19, 2005 10.42 10.42 10.40 10.40 4,000 -0.05(-0.48%)
Aug 18, 2005 10.45 10.58 10.44 10.45 7,700 -0.11(-1.04%)
Aug 17, 2005 10.66 10.66 10.55 10.56 22,800 -0.14(-1.31%)
Aug 16, 2005 10.70 10.80 10.70 10.70 5,100 -0.03(-0.28%)
Aug 15, 2005 10.80 10.80 10.73 10.73 11,400 -0.03(-0.28%)
Aug 12, 2005 10.77 10.77 10.75 10.76 5,400 +0.18(+1.70%)
Aug 11, 2005 10.58 10.58 10.58 10.58 4,000 +0.18(+1.73%)
Aug 10, 2005 10.30 10.40 10.30 10.40 5,000 +0.16(+1.56%)
Aug 09, 2005 10.25 10.25 10.24 10.24 500 -0.16(-1.54%)
Aug 08, 2005 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 05, 2005 10.43 10.43 10.40 10.40 15,600 -0.09(-0.86%)
Aug 04, 2005 10.49 10.49 10.48 10.49 2,600 +0.24(+2.34%)
Aug 03, 2005 10.00 10.28 10.00 10.25 11,600 +0.39(+3.96%)
Aug 02, 2005 9.770 9.900 9.770 9.860 5,100 -0.14(-1.40%)
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.