Ultra Oil & Gas ETF (NY: DIG )

82.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.91 29.65 27.77 28.89 17,119,798 +0.57(+2.01%)
Dec 30, 2008 27.20 28.41 26.73 28.32 13,247,536 +1.22(+4.50%)
Dec 29, 2008 27.37 27.43 26.41 27.10 12,455,514 +0.94(+3.59%)
Dec 26, 2008 25.81 26.31 25.34 26.16 6,662,854 +0.98(+3.91%)
Dec 24, 2008 24.95 25.44 24.72 25.18 4,623,345 +0.02(+0.06%)
Dec 23, 2008 25.80 26.24 24.86 25.16 16,770,530 -0.32(-1.26%)
Dec 22, 2008 27.35 27.42 24.50 25.48 20,507,534 -1.45(-5.38%)
Dec 19, 2008 27.07 28.52 26.65 26.93 27,951,175 -0.21(-0.78%)
Dec 18, 2008 30.70 30.70 26.50 27.14 27,773,941 -3.47(-11.34%)
Dec 17, 2008 31.11 32.32 30.38 30.61 25,589,677 -0.83(-2.64%)
Dec 16, 2008 30.50 31.67 29.67 31.44 19,764,195 +1.87(+6.32%)
Dec 15, 2008 31.10 31.57 28.40 29.57 21,564,668 -0.03(-0.11%)
Dec 12, 2008 28.01 30.24 27.58 29.60 27,375,447 -0.62(-2.04%)
Dec 11, 2008 30.92 32.50 29.50 30.22 29,779,766 -0.18(-0.59%)
Dec 10, 2008 29.04 30.82 29.00 30.40 28,924,263 +2.68(+9.67%)
Dec 09, 2008 27.00 29.35 26.96 27.72 25,943,240 +0.37(+1.35%)
Dec 08, 2008 27.43 28.56 26.85 27.35 27,384,893 +1.85(+7.25%)
Dec 05, 2008 23.88 25.50 21.71 25.50 29,146,632 +1.24(+5.11%)
Dec 04, 2008 27.07 27.93 23.63 24.26 25,995,386 -3.93(-13.94%)
Dec 03, 2008 26.51 28.31 25.95 28.19 26,478,233 +0.28(+1.00%)
Dec 02, 2008 27.41 28.07 26.00 27.91 23,010,517 +1.81(+6.93%)
Dec 01, 2008 30.18 30.20 26.10 26.10 19,160,059 -6.43(-19.77%)
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 18,749,501 +1.04(+3.53%)
Nov 24, 2008 27.59 31.16 26.52 29.46 26,200,921 +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 30,938,079 -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 20,853,817 -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 19,671,867 +3.47(+11.04%)
Oct 29, 2008 31.68 35.19 30.93 31.43 30,421,619 +1.33(+4.42%)
Oct 28, 2008 27.00 30.50 24.09 30.10 28,160,821 +5.35(+21.62%)
Oct 27, 2008 26.82 29.26 24.15 24.75 21,114,973 -2.81(-10.20%)
Oct 24, 2008 23.67 29.27 23.33 27.56 21,681,991 -2.44(-8.13%)
Oct 23, 2008 27.98 30.49 25.36 30.00 30,412,641 +3.00(+11.11%)
Oct 22, 2008 30.87 31.01 25.44 27.00 23,592,421 -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 22,139,183 -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%)
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.