Ultra Oil & Gas ETF (NY: DIG )

85.25 USD +1.16 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 111.20 114.40 109.72 113.97 99,100 +4.88(+4.47%)
Oct 30, 2007 113.65 114.16 109.02 109.09 107,500 -7.62(-6.53%)
Oct 29, 2007 116.26 117.35 115.61 116.71 55,200 +2.35(+2.06%)
Oct 26, 2007 115.01 115.95 113.46 114.36 79,100 +1.86(+1.65%)
Oct 25, 2007 110.84 113.00 109.79 112.50 44,800 +1.71(+1.54%)
Oct 24, 2007 108.49 111.33 107.10 110.79 41,400 +1.92(+1.76%)
Oct 23, 2007 108.26 110.09 105.73 108.87 69,800 +2.01(+1.88%)
Oct 22, 2007 106.33 107.30 103.76 106.86 106,900 -2.95(-2.69%)
Oct 19, 2007 117.45 117.45 109.18 109.81 88,300 -10.44(-8.68%)
Oct 18, 2007 118.64 120.25 118.00 120.25 30,900 +0.79(+0.66%)
Oct 17, 2007 121.20 121.48 116.50 119.46 52,100 -0.64(-0.53%)
Oct 16, 2007 119.79 121.02 119.02 120.10 27,400 +0.32(+0.27%)
Oct 15, 2007 120.69 121.21 118.78 119.78 57,900 +2.46(+2.10%)
Oct 12, 2007 116.00 118.00 115.59 117.32 40,800 +1.44(+1.24%)
Oct 11, 2007 118.45 120.17 113.42 115.88 84,600 -0.50(-0.43%)
Oct 10, 2007 111.55 117.17 111.22 116.38 47,500 +2.80(+2.47%)
Oct 09, 2007 110.48 113.75 110.40 113.58 51,100 +3.89(+3.55%)
Oct 08, 2007 109.80 110.36 109.15 109.69 37,900 -2.01(-1.80%)
Oct 05, 2007 111.45 112.30 110.10 111.70 48,600 +0.74(+0.67%)
Oct 04, 2007 109.96 111.50 107.47 110.96 55,300 +0.78(+0.71%)
Oct 03, 2007 110.79 111.14 108.67 110.18 32,100 -1.76(-1.57%)
Oct 02, 2007 113.03 113.03 109.82 111.94 62,000 -2.69(-2.35%)
Oct 01, 2007 111.49 114.82 111.00 114.63 30,900 +3.23(+2.90%)
Sep 28, 2007 113.83 114.91 110.87 111.40 51,800 -1.45(-1.28%)
Sep 27, 2007 112.71 113.39 111.39 112.85 21,100 +2.38(+2.15%)
Sep 26, 2007 112.11 112.56 108.10 110.47 48,000 +0.21(+0.19%)
Sep 25, 2007 111.85 111.85 108.21 110.26 72,800 -1.89(-1.69%)
Sep 24, 2007 114.35 114.55 111.73 112.15 70,400 -2.20(-1.92%)
Sep 21, 2007 114.02 115.61 114.02 114.35 52,700 +1.24(+1.10%)
Sep 20, 2007 112.00 113.67 111.44 113.11 43,900 +1.02(+0.91%)
Sep 19, 2007 112.79 114.47 111.52 112.09 105,700 +2.67(+2.44%)
Sep 18, 2007 104.72 111.19 101.92 109.42 67,400 +4.57(+4.36%)
Sep 17, 2007 105.01 106.01 103.75 104.85 34,600 +0.35(+0.33%)
Sep 14, 2007 103.30 105.86 103.30 104.50 31,200 +0.58(+0.56%)
Sep 13, 2007 103.78 105.12 103.67 103.92 71,900 +1.37(+1.34%)
Sep 12, 2007 101.30 103.78 101.30 102.55 105,100 +1.72(+1.70%)
Sep 11, 2007 98.07 101.54 96.55 100.83 66,500 +3.28(+3.36%)
Sep 10, 2007 98.79 99.16 94.23 97.55 62,500 -1.56(-1.57%)
Sep 07, 2007 99.21 100.45 97.77 99.11 61,500 -2.89(-2.83%)
Sep 06, 2007 102.58 103.00 100.45 102.00 77,800 +1.35(+1.34%)
Sep 05, 2007 100.33 100.89 99.00 100.65 41,300 -0.26(-0.26%)
Sep 04, 2007 97.53 102.34 97.53 100.91 66,900 +4.62(+4.80%)
Aug 31, 2007 98.00 98.60 96.29 96.29 49,600 +1.55(+1.64%)
Aug 30, 2007 92.77 96.15 92.77 94.74 47,100 +0.20(+0.21%)
Aug 29, 2007 91.23 95.57 90.20 94.54 72,800 +4.71(+5.24%)
Aug 28, 2007 92.96 93.28 89.47 89.83 57,600 -4.49(-4.76%)
Aug 27, 2007 94.68 95.20 93.07 94.32 74,100 -1.53(-1.60%)
Aug 24, 2007 92.64 95.97 92.64 95.85 92,600 +3.96(+4.31%)
Aug 23, 2007 92.20 92.50 89.87 91.89 62,200 +1.39(+1.54%)
Aug 22, 2007 90.39 91.22 89.38 90.50 116,300 +1.73(+1.95%)
Aug 21, 2007 89.78 91.72 87.50 88.77 64,000 -2.69(-2.94%)
Aug 20, 2007 89.58 92.30 87.50 91.46 75,900 +0.66(+0.73%)
Aug 17, 2007 115.25 115.25 85.00 90.80 78,800 +5.99(+7.06%)
Aug 16, 2007 84.15 85.76 79.46 84.81 118,000 -1.58(-1.83%)
Aug 15, 2007 90.60 92.50 86.02 86.39 73,900 -4.21(-4.65%)
Aug 14, 2007 93.30 93.91 90.28 90.60 63,700 -1.50(-1.63%)
Aug 13, 2007 95.10 95.10 91.50 92.10 46,500 -0.90(-0.97%)
Aug 10, 2007 88.00 94.00 87.69 93.00 60,900 +1.30(+1.42%)
Aug 09, 2007 94.00 96.20 91.70 91.70 58,800 -4.65(-4.83%)
Aug 08, 2007 94.70 98.62 94.38 96.35 86,200 +2.85(+3.05%)
Aug 07, 2007 87.84 94.93 87.33 93.50 128,400 +4.02(+4.49%)
Aug 06, 2007 87.35 89.70 83.41 89.48 198,300 +0.35(+0.39%)
Aug 03, 2007 90.87 95.35 88.84 89.13 108,400 -6.22(-6.52%)
Aug 02, 2007 97.11 97.70 92.13 95.35 101,300 -1.61(-1.66%)
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.