Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.92 +1.09 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.85 10.85 10.70 10.70 3,100 -0.10(-0.93%)
Nov 29, 2004 10.80 10.80 10.80 10.80 100 -0.19(-1.73%)
Nov 26, 2004 10.99 10.99 10.99 10.99 100 +0.00(+0.00%)
Nov 24, 2004 10.99 10.99 10.75 10.99 2,400 +0.00(+0.00%)
Nov 23, 2004 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Nov 22, 2004 10.65 10.99 10.63 10.99 2,600 +0.25(+2.33%)
Nov 19, 2004 10.98 10.99 10.72 10.74 6,800 +0.04(+0.37%)
Nov 18, 2004 10.80 10.80 10.70 10.70 5,700 -0.10(-0.93%)
Nov 17, 2004 10.95 10.99 10.70 10.80 11,400 -0.10(-0.92%)
Nov 16, 2004 10.80 10.90 10.53 10.90 7,300 +0.06(+0.55%)
Nov 15, 2004 10.77 10.84 10.77 10.84 500 +0.15(+1.40%)
Nov 12, 2004 10.50 10.69 10.49 10.69 7,600 +0.23(+2.20%)
Nov 11, 2004 10.45 10.50 10.45 10.46 2,300 +0.01(+0.10%)
Nov 10, 2004 10.50 10.50 10.45 10.45 12,100 +0.05(+0.48%)
Nov 09, 2004 10.35 10.40 10.35 10.40 3,600 -0.09(-0.86%)
Nov 08, 2004 10.40 10.50 10.40 10.49 11,500 +0.16(+1.55%)
Nov 05, 2004 10.20 10.33 10.20 10.33 13,400 +0.13(+1.27%)
Nov 04, 2004 10.14 10.25 10.14 10.20 13,800 +0.19(+1.90%)
Nov 03, 2004 10.01 10.01 10.00 10.01 2,000 +0.00(+0.00%)
Nov 02, 2004 10.00 10.01 10.00 10.01 8,400 -0.19(-1.86%)
Nov 01, 2004 10.09 10.21 10.09 10.20 12,200 +0.11(+1.09%)
Oct 29, 2004 10.09 10.09 10.09 10.09 700 -0.06(-0.59%)
Oct 28, 2004 10.09 10.19 10.09 10.15 13,700 -0.10(-0.98%)
Oct 27, 2004 10.20 10.25 10.09 10.25 6,500 +0.14(+1.38%)
Oct 26, 2004 10.20 10.27 10.10 10.11 17,100 -0.04(-0.39%)
Oct 25, 2004 10.07 10.15 10.05 10.15 23,100 +0.17(+1.70%)
Oct 22, 2004 9.980 9.980 9.980 9.980 700 +0.00(+0.00%)
Oct 21, 2004 10.00 10.00 9.950 9.980 19,200 -0.02(-0.20%)
Oct 20, 2004 10.00 10.07 9.990 10.00 29,000 +0.27(+2.77%)
Oct 19, 2004 10.00 10.00 9.700 9.730 5,000 -0.17(-1.72%)
Oct 18, 2004 9.910 9.910 9.900 9.900 5,000 +0.20(+2.06%)
Oct 15, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 14, 2004 9.700 9.700 9.700 9.700 800 +0.04(+0.41%)
Oct 13, 2004 9.760 9.780 9.660 9.660 2,100 -0.29(-2.91%)
Oct 12, 2004 9.950 9.950 9.950 9.950 2,500 -0.05(-0.50%)
Oct 11, 2004 9.710 10.00 9.710 10.00 10,200 +0.20(+2.04%)
Oct 08, 2004 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 07, 2004 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 06, 2004 9.650 9.800 9.650 9.800 3,300 +0.10(+1.03%)
Oct 05, 2004 9.500 9.700 9.500 9.700 3,000 +0.20(+2.11%)
Oct 04, 2004 9.500 9.500 9.500 9.500 500 -0.20(-2.06%)
Oct 01, 2004 9.700 9.700 9.700 9.700 1,000 -0.01(-0.10%)
Sep 30, 2004 9.440 9.900 9.440 9.710 4,900 +0.36(+3.85%)
Sep 29, 2004 9.440 9.440 9.350 9.350 1,100 -0.05(-0.53%)
Sep 28, 2004 9.280 9.510 9.280 9.400 3,200 +0.20(+2.17%)
Sep 27, 2004 9.200 9.200 9.200 9.200 2,000 +0.00(+0.00%)
Sep 24, 2004 9.200 9.200 9.200 9.200 1,500 +0.00(+0.00%)
Sep 23, 2004 9.270 9.280 9.200 9.200 2,400 +0.10(+1.10%)
Sep 22, 2004 9.200 9.200 9.100 9.100 5,600 -0.06(-0.66%)
Sep 21, 2004 9.150 9.160 9.150 9.160 1,400 +0.16(+1.78%)
Sep 20, 2004 9.150 9.280 9.000 9.000 5,500 -0.15(-1.64%)
Sep 17, 2004 9.150 9.170 9.150 9.150 3,000 +0.00(+0.00%)
Sep 16, 2004 9.500 9.500 9.100 9.150 2,800 -0.12(-1.29%)
Sep 15, 2004 9.240 9.280 9.240 9.270 500 +0.12(+1.31%)
Sep 14, 2004 9.100 9.250 9.100 9.150 10,600 +0.15(+1.67%)
Sep 13, 2004 9.000 9.000 9.000 9.000 1,000 -0.09(-0.99%)
Sep 10, 2004 9.010 9.090 9.010 9.090 2,300 +0.18(+2.02%)
Sep 09, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 08, 2004 8.910 8.910 8.910 8.910 200 +0.01(+0.11%)
Sep 07, 2004 9.000 9.000 8.700 8.900 5,300 -0.10(-1.11%)
Sep 03, 2004 9.000 9.000 9.000 9.000 100 -0.25(-2.70%)
Sep 02, 2004 9.250 9.250 9.250 9.250 1,800 +0.25(+2.78%)
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.