Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

34.74 -1.36 (-3.77%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.09 13.18 13.00 13.18 12,200 +0.17(+1.31%)
Dec 29, 2005 12.80 13.01 12.80 13.01 2,200 +0.11(+0.85%)
Dec 28, 2005 12.90 12.90 12.90 12.90 1,500 +0.34(+2.71%)
Dec 27, 2005 12.56 12.56 12.56 12.56 1,400 +0.05(+0.40%)
Dec 23, 2005 12.51 12.51 12.51 12.51 300 +0.01(+0.08%)
Dec 22, 2005 12.50 12.50 12.50 12.50 1,500 +0.20(+1.63%)
Dec 21, 2005 12.30 12.30 12.30 12.30 2,300 -0.23(-1.84%)
Dec 20, 2005 12.53 12.53 12.53 12.53 10,000 -0.03(-0.24%)
Dec 19, 2005 12.50 12.65 12.50 12.56 4,700 +0.17(+1.37%)
Dec 16, 2005 12.43 12.50 12.39 12.39 3,600 -0.10(-0.80%)
Dec 15, 2005 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Dec 14, 2005 12.40 12.50 12.40 12.49 4,200 -0.04(-0.32%)
Dec 13, 2005 12.46 12.53 12.40 12.53 4,100 -0.07(-0.56%)
Dec 12, 2005 12.50 12.75 12.50 12.60 13,200 +0.29(+2.36%)
Dec 09, 2005 12.55 12.63 12.31 12.31 12,600 -0.22(-1.76%)
Dec 08, 2005 12.48 12.53 12.48 12.53 6,400 +0.07(+0.56%)
Dec 07, 2005 12.00 12.46 12.00 12.46 15,100 +0.43(+3.57%)
Dec 06, 2005 12.20 12.25 12.02 12.03 6,800 +0.02(+0.17%)
Dec 05, 2005 11.95 12.09 11.95 12.01 11,700 -0.04(-0.33%)
Dec 02, 2005 12.12 12.23 11.90 12.05 14,500 +0.05(+0.42%)
Dec 01, 2005 11.99 12.00 11.99 12.00 3,400 +0.21(+1.78%)
Nov 30, 2005 12.09 12.09 11.75 11.79 5,100 -0.31(-2.56%)
Nov 29, 2005 12.12 12.12 12.09 12.10 4,600 +0.09(+0.75%)
Nov 28, 2005 12.03 12.16 12.01 12.01 2,400 +0.01(+0.08%)
Nov 25, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 23, 2005 12.00 12.01 12.00 12.00 1,200 -0.20(-1.64%)
Nov 22, 2005 11.99 12.20 11.99 12.20 13,000 +0.26(+2.18%)
Nov 21, 2005 11.77 11.94 11.77 11.94 6,600 +0.26(+2.23%)
Nov 18, 2005 11.67 11.78 11.67 11.68 7,600 -0.12(-1.02%)
Nov 17, 2005 11.60 11.80 11.58 11.80 26,100 +0.20(+1.72%)
Nov 16, 2005 11.40 11.60 11.40 11.60 6,400 +0.15(+1.31%)
Nov 15, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Nov 14, 2005 11.34 11.45 11.34 11.45 300 +0.10(+0.88%)
Nov 11, 2005 11.10 11.35 11.10 11.35 4,300 +0.33(+2.99%)
Nov 10, 2005 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Nov 09, 2005 11.00 11.02 11.00 11.02 2,800 +0.11(+1.01%)
Nov 08, 2005 10.91 10.91 10.91 10.91 500 -0.10(-0.91%)
Nov 07, 2005 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Nov 04, 2005 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
Nov 03, 2005 11.00 11.01 11.00 11.01 3,500 -0.08(-0.72%)
Nov 02, 2005 11.09 11.09 11.09 11.09 100 +0.05(+0.45%)
Nov 01, 2005 11.04 11.04 11.04 11.04 0 +0.00(+0.00%)
Oct 31, 2005 11.04 11.04 11.04 11.04 1,000 +0.12(+1.10%)
Oct 28, 2005 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Oct 27, 2005 11.16 11.16 10.92 10.92 15,000 -0.44(-3.87%)
Oct 26, 2005 11.34 11.36 11.34 11.36 7,200 +0.06(+0.53%)
Oct 25, 2005 11.18 11.30 11.18 11.30 4,200 +0.25(+2.26%)
Oct 24, 2005 11.04 11.05 11.04 11.05 2,600 +0.07(+0.64%)
Oct 21, 2005 11.00 11.00 10.98 10.98 7,200 -0.20(-1.79%)
Oct 20, 2005 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Oct 19, 2005 11.46 11.46 11.18 11.18 2,500 -0.31(-2.70%)
Oct 18, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 17, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 14, 2005 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Oct 13, 2005 11.70 11.70 11.49 11.49 24,100 -0.36(-3.04%)
Oct 12, 2005 11.85 11.85 11.85 11.85 5,000 +0.05(+0.42%)
Oct 11, 2005 11.79 11.96 11.79 11.80 2,200 +0.05(+0.43%)
Oct 10, 2005 11.75 11.75 11.75 11.75 1,200 -0.20(-1.67%)
Oct 07, 2005 11.85 11.95 11.85 11.95 1,900 +0.22(+1.88%)
Oct 06, 2005 11.54 11.73 11.54 11.73 5,600 +0.25(+2.18%)
Oct 05, 2005 11.60 11.60 11.48 11.48 600 -0.19(-1.63%)
Oct 04, 2005 11.70 11.70 11.67 11.67 3,400 -0.16(-1.35%)
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.