Ultra Oil & Gas ETF (NY: DIG )

82.11 USD +0.83 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 66.12 66.83 65.27 65.67 100,404 -0.19(-0.29%)
Oct 30, 2013 67.04 67.32 65.14 65.86 72,303 -0.84(-1.26%)
Oct 29, 2013 66.22 66.75 66.13 66.70 35,562 +0.95(+1.44%)
Oct 28, 2013 65.77 66.00 65.24 65.75 74,290 +0.02(+0.03%)
Oct 25, 2013 65.41 66.10 64.94 65.73 46,749 +0.59(+0.91%)
Oct 24, 2013 64.50 65.33 63.81 65.14 88,243 +0.76(+1.18%)
Oct 23, 2013 65.09 65.28 63.84 64.38 107,985 -1.81(-2.73%)
Oct 22, 2013 66.04 66.96 65.73 66.19 41,586 +0.73(+1.12%)
Oct 21, 2013 65.59 66.54 65.29 65.46 31,289 -0.58(-0.88%)
Oct 18, 2013 65.37 66.04 65.19 66.04 56,023 +1.30(+2.01%)
Oct 17, 2013 64.24 64.78 64.04 64.74 39,058 +0.40(+0.62%)
Oct 16, 2013 63.54 64.70 63.54 64.34 61,516 +1.64(+2.62%)
Oct 15, 2013 62.67 63.54 62.30 62.70 48,854 -0.47(-0.74%)
Oct 14, 2013 61.70 63.34 61.58 63.17 66,176 +0.82(+1.32%)
Oct 11, 2013 60.61 62.67 60.54 62.35 64,914 +1.28(+2.10%)
Oct 10, 2013 59.95 61.07 59.85 61.07 122,953 +2.07(+3.51%)
Oct 09, 2013 59.43 59.46 58.32 59.00 84,412 -0.42(-0.71%)
Oct 08, 2013 60.78 61.00 59.40 59.42 59,671 -1.36(-2.24%)
Oct 07, 2013 60.56 61.56 60.40 60.78 77,651 -0.92(-1.49%)
Oct 04, 2013 60.82 62.06 60.39 61.70 100,997 +1.04(+1.71%)
Oct 03, 2013 61.26 61.40 60.04 60.66 75,821 -0.97(-1.57%)
Oct 02, 2013 60.87 61.80 60.20 61.63 61,637 +0.26(+0.42%)
Oct 01, 2013 60.51 61.69 60.51 61.37 67,943 -0.13(-0.21%)
Sep 27, 2013 61.29 61.63 61.06 61.50 42,485 -0.33(-0.53%)
Sep 26, 2013 61.92 62.17 61.40 61.83 42,652 +0.10(+0.16%)
Sep 25, 2013 62.00 62.32 61.70 61.73 43,079 +0.03(+0.05%)
Sep 24, 2013 61.67 62.57 61.22 61.70 54,475 +0.07(+0.11%)
Sep 23, 2013 61.74 62.08 61.28 61.63 115,557 -0.65(-1.04%)
Sep 20, 2013 63.32 63.50 61.94 62.28 56,377 -0.91(-1.44%)
Sep 19, 2013 63.62 63.90 62.92 63.19 56,148 -0.20(-0.32%)
Sep 18, 2013 62.05 63.87 61.61 63.39 165,528 +1.34(+2.16%)
Sep 17, 2013 61.29 62.35 61.29 62.05 39,736 +0.68(+1.11%)
Sep 16, 2013 62.23 62.24 61.26 61.37 79,241 -0.07(-0.11%)
Sep 13, 2013 61.46 61.86 61.18 61.44 45,037 +0.06(+0.10%)
Sep 12, 2013 61.88 62.00 61.26 61.38 49,371 -0.59(-0.95%)
Sep 11, 2013 60.98 62.03 60.69 61.97 89,053 +0.90(+1.47%)
Sep 10, 2013 61.16 61.37 60.12 61.07 68,072 +0.05(+0.08%)
Sep 09, 2013 59.87 61.17 59.87 61.02 65,785 +1.30(+2.18%)
Sep 06, 2013 60.24 60.57 58.88 59.72 55,552 +0.05(+0.08%)
Sep 05, 2013 59.47 60.17 59.47 59.67 66,669 +0.40(+0.67%)
Sep 04, 2013 58.34 59.55 58.24 59.27 49,134 +0.73(+1.25%)
Sep 03, 2013 59.01 59.28 57.99 58.54 93,447 +0.69(+1.19%)
Aug 30, 2013 58.39 58.56 57.56 57.85 131,322 -0.23(-0.40%)
Aug 29, 2013 59.16 59.16 57.84 58.08 92,624 -1.20(-2.02%)
Aug 28, 2013 57.59 59.66 57.59 59.28 205,064 +1.97(+3.44%)
Aug 27, 2013 57.00 58.17 57.00 57.31 107,745 -0.76(-1.31%)
Aug 26, 2013 58.57 58.97 57.84 58.07 77,771 -0.21(-0.36%)
Aug 23, 2013 57.77 58.44 57.13 58.28 81,294 +0.87(+1.52%)
Aug 22, 2013 56.35 58.04 56.19 57.41 75,262 +1.48(+2.65%)
Aug 21, 2013 56.32 56.81 55.78 55.93 184,539 -0.61(-1.08%)
Aug 20, 2013 56.15 57.19 55.85 56.54 68,168 +0.57(+1.02%)
Aug 19, 2013 57.46 57.61 55.90 55.97 83,576 -1.84(-3.18%)
Aug 16, 2013 58.00 58.21 57.37 57.81 37,360 -0.37(-0.64%)
Aug 15, 2013 58.25 58.62 57.87 58.18 28,483 -0.66(-1.12%)
Aug 14, 2013 59.25 59.41 58.81 58.84 19,763 -0.46(-0.78%)
Aug 13, 2013 59.15 59.60 58.64 59.30 47,058 +0.17(+0.29%)
Aug 12, 2013 58.99 59.55 58.84 59.13 32,599 -0.63(-1.05%)
Aug 09, 2013 59.92 60.34 59.13 59.76 60,956 -0.29(-0.48%)
Aug 08, 2013 60.12 60.31 59.09 60.05 56,879 +0.62(+1.04%)
Aug 07, 2013 59.46 59.81 59.09 59.43 37,450 -0.53(-0.88%)
Aug 06, 2013 60.55 60.85 59.58 59.96 70,967 -0.74(-1.22%)
Aug 05, 2013 60.81 60.81 60.08 60.70 32,838 -0.19(-0.31%)
Aug 02, 2013 61.13 61.14 60.27 60.89 92,203 -0.60(-0.98%)
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.