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, 2013 68.76 69.67 69.67 69.67 62,000 +1.22(+1.78%)
Dec 30, 2013 69.58 69.78 68.39 68.45 32,685 -1.04(-1.50%)
Dec 27, 2013 69.19 69.66 68.87 69.49 53,778 +0.69(+1.00%)
Dec 26, 2013 68.00 68.97 68.00 68.80 62,239 +1.06(+1.56%)
Dec 24, 2013 67.04 67.91 67.04 67.74 40,498 +0.76(+1.13%)
Dec 23, 2013 67.50 67.88 66.90 66.98 51,945 +0.00(+0.00%)
Dec 20, 2013 66.70 67.30 66.58 66.98 42,630 +0.39(+0.58%)
Dec 19, 2013 65.91 66.64 65.65 66.59 55,279 +0.28(+0.43%)
Dec 18, 2013 64.82 66.43 63.27 66.31 117,197 +2.09(+3.25%)
Dec 17, 2013 64.91 65.03 63.93 64.22 69,970 -0.86(-1.32%)
Dec 16, 2013 64.48 65.52 64.34 65.08 67,248 +1.35(+2.12%)
Dec 13, 2013 63.68 64.06 63.31 63.73 63,904 -0.55(-0.86%)
Dec 12, 2013 63.72 64.84 63.49 64.28 79,412 +0.59(+0.93%)
Dec 11, 2013 65.62 65.62 63.44 63.69 71,547 -1.87(-2.85%)
Dec 10, 2013 65.87 66.22 65.43 65.56 38,793 -0.34(-0.52%)
Dec 09, 2013 66.28 66.46 65.49 65.90 78,488 +0.08(+0.12%)
Dec 06, 2013 66.56 66.78 65.49 65.82 45,938 +0.36(+0.55%)
Dec 05, 2013 65.58 66.05 65.18 65.46 43,757 -0.43(-0.65%)
Dec 04, 2013 66.12 66.60 65.00 65.89 104,960 -0.43(-0.65%)
Dec 03, 2013 65.69 66.72 65.50 66.32 48,340 +0.33(+0.50%)
Dec 02, 2013 66.11 66.81 65.30 65.99 37,530 +0.06(+0.09%)
Nov 29, 2013 66.47 67.09 65.70 65.93 39,757 -0.36(-0.54%)
Nov 27, 2013 66.90 67.38 65.68 66.29 85,194 -0.98(-1.46%)
Nov 26, 2013 67.38 68.04 66.70 67.27 57,059 -0.29(-0.43%)
Nov 25, 2013 68.76 68.76 67.09 67.56 69,365 -1.28(-1.86%)
Nov 22, 2013 68.33 68.85 67.49 68.84 14,706 +0.74(+1.09%)
Nov 21, 2013 67.17 68.36 67.17 68.10 38,023 +1.15(+1.72%)
Nov 20, 2013 67.90 68.25 66.55 66.95 55,629 -0.41(-0.61%)
Nov 19, 2013 67.21 67.86 66.40 67.36 29,834 +0.06(+0.09%)
Nov 18, 2013 69.05 69.05 66.89 67.30 50,557 -1.09(-1.59%)
Nov 15, 2013 67.85 68.39 67.52 68.39 42,158 +0.84(+1.24%)
Nov 14, 2013 66.84 67.61 66.54 67.55 49,735 +1.92(+2.93%)
Nov 12, 2013 66.61 66.72 65.24 65.63 37,583 -1.27(-1.90%)
Nov 11, 2013 66.32 67.17 66.32 66.90 38,102 +0.41(+0.62%)
Nov 08, 2013 64.52 66.57 64.52 66.49 56,896 +1.91(+2.96%)
Nov 07, 2013 67.00 67.00 64.21 64.58 74,509 -1.84(-2.77%)
Nov 06, 2013 66.68 67.38 66.10 66.42 51,270 +0.46(+0.70%)
Nov 05, 2013 66.26 66.72 65.87 65.96 23,638 -0.94(-1.41%)
Nov 04, 2013 65.75 66.98 65.52 66.90 53,118 +1.74(+2.67%)
Nov 01, 2013 65.59 65.59 63.61 65.16 66,915 -0.51(-0.78%)
Oct 31, 2013 66.12 66.83 65.27 65.67 100,404 -0.19(-0.29%)
Oct 30, 2013 67.04 67.32 65.14 65.86 72,303 -0.84(-1.26%)
Oct 29, 2013 66.22 66.75 66.13 66.70 35,562 +0.95(+1.44%)
Oct 28, 2013 65.77 66.00 65.24 65.75 74,290 +0.02(+0.03%)
Oct 25, 2013 65.41 66.10 64.94 65.73 46,749 +0.59(+0.91%)
Oct 24, 2013 64.50 65.33 63.81 65.14 88,243 +0.76(+1.18%)
Oct 23, 2013 65.09 65.28 63.84 64.38 107,985 -1.81(-2.73%)
Oct 22, 2013 66.04 66.96 65.73 66.19 41,586 +0.73(+1.12%)
Oct 21, 2013 65.59 66.54 65.29 65.46 31,289 -0.58(-0.88%)
Oct 18, 2013 65.37 66.04 65.19 66.04 56,023 +1.30(+2.01%)
Oct 17, 2013 64.24 64.78 64.04 64.74 39,058 +0.40(+0.62%)
Oct 16, 2013 63.54 64.70 63.54 64.34 61,516 +1.64(+2.62%)
Oct 15, 2013 62.67 63.54 62.30 62.70 48,854 -0.47(-0.74%)
Oct 14, 2013 61.70 63.34 61.58 63.17 66,176 +0.82(+1.32%)
Oct 11, 2013 60.61 62.67 60.54 62.35 64,914 +1.28(+2.10%)
Oct 10, 2013 59.95 61.07 59.85 61.07 122,953 +2.07(+3.51%)
Oct 09, 2013 59.43 59.46 58.32 59.00 84,412 -0.42(-0.71%)
Oct 08, 2013 60.78 61.00 59.40 59.42 59,671 -1.36(-2.24%)
Oct 07, 2013 60.56 61.56 60.40 60.78 77,651 -0.92(-1.49%)
Oct 04, 2013 60.82 62.06 60.39 61.70 100,997 +1.04(+1.71%)
Oct 03, 2013 61.26 61.40 60.04 60.66 75,821 -0.97(-1.57%)
Oct 02, 2013 60.87 61.80 60.20 61.63 61,637 +0.26(+0.42%)
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.