Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.78 32.84 31.33 32.53 6,290,699 -1.27(-3.76%)
Nov 26, 2008 29.65 33.88 29.30 33.80 21,693,056 +3.30(+10.82%)
Nov 25, 2008 29.82 30.94 28.58 30.50 18,749,500 +1.04(+3.53%)
Nov 24, 2008 27.59 31.16 26.52 29.46 26,200,920 +3.16(+12.02%)
Nov 21, 2008 23.23 26.62 22.00 26.30 27,092,110 +4.88(+22.78%)
Nov 20, 2008 26.36 27.23 21.42 21.42 30,938,080 -6.48(-23.23%)
Nov 19, 2008 30.80 32.05 27.78 27.90 25,720,900 -3.49(-11.12%)
Nov 18, 2008 30.03 31.48 28.42 31.39 24,850,994 +1.94(+6.59%)
Nov 17, 2008 29.98 32.03 29.24 29.45 20,853,816 -0.97(-3.19%)
Nov 14, 2008 31.45 33.94 29.44 30.42 28,889,224 -2.40(-7.31%)
Nov 13, 2008 27.80 33.24 25.05 32.82 29,803,322 +5.90(+21.92%)
Nov 12, 2008 30.01 30.52 26.74 26.92 22,685,982 -4.93(-15.48%)
Nov 11, 2008 32.00 33.15 30.54 31.85 15,864,257 -2.02(-5.96%)
Nov 10, 2008 35.52 35.95 32.31 33.87 14,228,250 +0.29(+0.86%)
Nov 07, 2008 31.53 33.58 31.02 33.58 18,935,930 +3.27(+10.79%)
Nov 06, 2008 33.77 34.53 30.00 30.31 22,384,382 -4.11(-11.94%)
Nov 05, 2008 35.71 38.30 34.28 34.42 16,746,407 -3.69(-9.68%)
Nov 04, 2008 35.38 38.29 35.35 38.11 16,778,406 +4.11(+12.09%)
Nov 03, 2008 34.67 35.77 32.83 34.00 11,987,556 -1.50(-4.23%)
Oct 31, 2008 33.35 37.75 32.91 35.50 14,943,975 +0.60(+1.72%)
Oct 30, 2008 34.04 35.02 31.03 34.90 19,671,868 +3.47(+11.04%)
Oct 29, 2008 31.68 35.19 30.93 31.43 30,421,620 +1.33(+4.42%)
Oct 28, 2008 27.00 30.50 24.09 30.10 28,160,820 +5.35(+21.62%)
Oct 27, 2008 26.82 29.26 24.15 24.75 21,114,972 -2.81(-10.20%)
Oct 24, 2008 23.67 29.27 23.33 27.56 21,681,992 -2.44(-8.13%)
Oct 23, 2008 27.98 30.49 25.36 30.00 30,412,640 +3.00(+11.11%)
Oct 22, 2008 30.87 31.01 25.44 27.00 23,592,420 -7.50(-21.74%)
Oct 21, 2008 35.02 36.88 32.50 34.50 17,790,792 -2.33(-6.33%)
Oct 20, 2008 32.39 36.99 32.39 36.83 18,435,314 +6.75(+22.44%)
Oct 17, 2008 28.67 34.88 27.52 30.08 22,139,184 -0.42(-1.38%)
Oct 16, 2008 28.39 30.50 23.50 30.50 21,535,406 +4.25(+16.19%)
Oct 15, 2008 34.42 36.49 25.72 26.25 16,085,507 -12.10(-31.55%)
Oct 14, 2008 40.13 42.76 34.86 38.35 10,640,300 +0.19(+0.50%)
Oct 13, 2008 31.90 39.05 30.17 38.16 9,177,723 +10.16(+36.29%)
Oct 10, 2008 30.22 32.43 22.65 28.00 19,504,084 -6.00(-17.65%)
Oct 09, 2008 44.75 45.85 33.66 34.00 8,689,568 -8.20(-19.43%)
Oct 08, 2008 40.55 46.83 38.37 42.20 10,101,234 -0.20(-0.47%)
Oct 07, 2008 50.00 51.23 42.10 42.40 6,792,410 -4.87(-10.30%)
Oct 06, 2008 48.90 49.80 40.89 47.27 10,619,267 -4.73(-9.10%)
Oct 03, 2008 53.94 59.09 52.00 52.00 5,430,672 -1.06(-2.00%)
Oct 02, 2008 59.09 59.09 52.40 53.06 5,399,219 -7.40(-12.24%)
Oct 01, 2008 60.36 62.15 55.87 60.46 4,171,407 -1.79(-2.88%)
Sep 30, 2008 59.33 63.59 58.34 62.25 3,246,897 +4.25(+7.33%)
Sep 29, 2008 67.43 67.43 54.19 58.00 6,326,679 -13.80(-19.22%)
Sep 26, 2008 71.30 72.52 67.50 71.80 0 -2.45(-3.30%)
Sep 25, 2008 71.08 75.38 71.08 74.25 2,710,583 +2.86(+4.01%)
Sep 24, 2008 72.93 73.45 70.54 71.39 2,201,742 -0.11(-0.16%)
Sep 23, 2008 75.50 77.46 70.70 71.50 4,059,979 -3.99(-5.29%)
Sep 22, 2008 78.24 80.48 75.00 75.49 4,047,726 -1.51(-1.96%)
Sep 19, 2008 70.00 77.58 61.06 77.00 0 +8.69(+12.72%)
Sep 18, 2008 67.99 69.39 62.50 68.31 6,674,258 +3.91(+6.07%)
Sep 17, 2008 67.23 70.50 63.05 64.40 5,715,695 -2.90(-4.31%)
Sep 16, 2008 60.45 67.69 58.14 67.30 7,164,775 +3.60(+5.65%)
Sep 15, 2008 67.15 70.33 63.20 63.70 5,077,230 -8.94(-12.31%)
Sep 12, 2008 67.83 73.23 67.83 72.64 4,564,062 +3.37(+4.87%)
Sep 11, 2008 66.43 69.30 63.73 69.27 5,276,410 +2.57(+3.85%)
Sep 10, 2008 64.20 68.12 63.32 66.70 5,954,682 +3.90(+6.21%)
Sep 09, 2008 70.59 70.59 62.50 62.80 6,685,246 -8.94(-12.46%)
Sep 08, 2008 75.41 75.95 70.40 71.74 3,755,233 -0.26(-0.36%)
Sep 05, 2008 73.72 73.86 69.27 72.00 0 -1.75(-2.37%)
Sep 04, 2008 76.51 77.94 71.33 73.75 6,815,833 -2.90(-3.78%)
Sep 03, 2008 76.53 79.13 74.58 76.65 4,449,261 -0.60(-0.78%)
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.