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 (%)
Nov 30, 2012 45.17 45.46 44.71 45.01 132,502 -0.03(-0.07%)
Nov 29, 2012 45.25 45.67 44.73 45.04 186,087 +0.16(+0.36%)
Nov 28, 2012 43.19 44.92 42.91 44.88 213,047 +0.87(+1.98%)
Nov 27, 2012 44.52 44.82 43.86 44.01 91,067 -0.83(-1.85%)
Nov 26, 2012 44.91 44.92 44.23 44.84 160,304 -0.68(-1.49%)
Nov 23, 2012 44.70 45.55 44.60 45.52 86,357 +1.11(+2.50%)
Nov 21, 2012 44.11 44.46 43.81 44.41 141,506 +0.42(+0.95%)
Nov 20, 2012 44.08 44.37 43.32 43.99 135,866 -0.32(-0.72%)
Nov 19, 2012 43.55 44.36 43.37 44.31 233,043 +2.01(+4.75%)
Nov 16, 2012 42.22 42.47 40.97 42.30 315,628 +0.23(+0.55%)
Nov 15, 2012 41.98 42.70 41.47 42.07 352,145 +0.15(+0.36%)
Nov 14, 2012 43.20 43.35 41.77 41.92 244,918 -1.03(-2.40%)
Nov 13, 2012 42.63 44.10 42.54 42.95 127,091 -0.51(-1.17%)
Nov 12, 2012 43.68 43.76 43.15 43.46 225,529 +0.17(+0.39%)
Nov 09, 2012 43.06 44.33 42.85 43.29 375,289 -0.01(-0.02%)
Nov 08, 2012 45.03 45.30 43.30 43.30 290,817 -1.61(-3.58%)
Nov 07, 2012 46.32 46.45 44.37 44.91 354,623 -2.68(-5.63%)
Nov 06, 2012 46.55 47.89 46.15 47.59 263,754 +1.44(+3.12%)
Nov 05, 2012 45.41 46.31 45.27 46.15 139,127 +0.72(+1.58%)
Nov 02, 2012 47.28 47.46 45.19 45.43 298,004 -1.54(-3.28%)
Nov 01, 2012 46.12 47.07 45.96 46.97 117,298 +0.50(+1.08%)
Oct 31, 2012 46.99 47.26 45.73 46.47 560,455 -0.08(-0.17%)
Oct 26, 2012 46.30 46.55 46.55 46.55 129,500 +0.07(+0.15%)
Oct 25, 2012 46.57 46.60 45.42 46.48 164,937 +0.83(+1.82%)
Oct 24, 2012 46.74 46.87 45.44 45.65 412,805 -0.61(-1.33%)
Oct 23, 2012 46.92 47.00 45.67 46.26 339,046 -2.82(-5.74%)
Oct 19, 2012 50.58 50.72 48.74 49.08 243,297 -1.57(-3.10%)
Oct 18, 2012 50.10 50.82 50.10 50.65 753,035 +0.14(+0.28%)
Oct 17, 2012 49.51 50.62 49.50 50.51 230,601 +1.18(+2.39%)
Oct 16, 2012 48.39 49.50 48.39 49.33 232,136 +1.47(+3.07%)
Oct 15, 2012 47.33 48.03 46.64 47.86 186,994 +0.46(+0.97%)
Oct 12, 2012 48.01 48.08 46.85 47.40 366,594 -0.51(-1.06%)
Oct 11, 2012 48.21 48.72 47.91 47.91 216,999 +0.65(+1.38%)
Oct 10, 2012 48.56 48.64 47.07 47.26 280,816 -1.75(-3.57%)
Oct 09, 2012 49.09 49.87 48.97 49.01 145,995 +0.06(+0.12%)
Oct 08, 2012 48.26 49.06 48.20 48.95 112,634 +0.16(+0.33%)
Oct 05, 2012 49.45 49.66 48.51 48.79 204,041 -0.28(-0.57%)
Oct 04, 2012 48.48 49.21 48.41 49.07 226,150 +0.97(+2.02%)
Oct 03, 2012 49.14 49.16 47.67 48.10 352,460 -1.23(-2.49%)
Oct 02, 2012 49.82 49.82 48.73 49.33 129,979 +0.06(+0.12%)
Oct 01, 2012 49.52 50.10 49.14 49.27 165,020 +0.49(+1.00%)
Sep 28, 2012 48.93 49.09 48.28 48.78 211,089 -0.53(-1.07%)
Sep 27, 2012 48.79 49.57 48.39 49.31 253,233 +1.25(+2.60%)
Sep 26, 2012 48.63 48.78 47.81 48.06 276,020 -0.97(-1.98%)
Sep 25, 2012 50.37 50.52 48.94 49.03 226,731 -1.02(-2.04%)
Sep 24, 2012 49.71 50.35 49.70 50.05 163,184 -0.52(-1.03%)
Sep 21, 2012 51.23 51.25 50.40 50.57 261,247 +0.20(+0.40%)
Sep 20, 2012 49.08 50.52 48.78 50.37 299,150 +0.47(+0.94%)
Sep 19, 2012 50.83 50.86 49.90 49.90 285,425 -0.93(-1.83%)
Sep 18, 2012 51.23 51.40 50.25 50.83 311,286 -0.89(-1.72%)
Sep 17, 2012 52.04 52.86 51.41 51.72 288,380 -0.91(-1.73%)
Sep 14, 2012 51.64 53.40 51.64 52.63 478,467 +1.53(+2.99%)
Sep 13, 2012 49.42 51.52 48.86 51.10 490,730 +1.81(+3.67%)
Sep 12, 2012 49.36 49.57 49.00 49.29 245,160 +0.50(+1.02%)
Sep 11, 2012 48.25 49.04 48.24 48.79 177,500 +0.82(+1.71%)
Sep 10, 2012 48.26 48.80 47.89 47.97 136,350 -0.48(-0.99%)
Sep 07, 2012 47.15 48.46 47.15 48.45 323,781 +1.54(+3.28%)
Sep 06, 2012 45.69 47.52 45.69 46.91 326,938 +1.84(+4.08%)
Sep 05, 2012 45.28 45.57 44.87 45.07 126,617 -0.27(-0.60%)
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.