Ultra Oil & Gas ETF (NY: DIG )

86.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.60 32.77 32.03 32.50 4,144,293 +0.09(+0.28%)
Feb 25, 2010 31.63 32.45 31.06 32.41 5,760,502 -0.06(-0.18%)
Feb 24, 2010 32.13 32.72 31.91 32.47 3,988,380 +0.27(+0.84%)
Feb 23, 2010 32.87 33.04 31.89 32.20 4,530,699 -1.03(-3.10%)
Feb 22, 2010 34.30 34.30 33.03 33.23 3,586,426 -0.86(-2.52%)
Feb 19, 2010 33.69 34.34 33.39 34.09 3,875,860 +0.18(+0.53%)
Feb 18, 2010 33.40 34.08 33.17 33.91 3,759,269 +0.36(+1.07%)
Feb 17, 2010 33.81 33.98 33.19 33.55 4,363,821 -0.09(-0.27%)
Feb 16, 2010 33.14 33.86 32.90 33.64 4,741,758 +1.38(+4.28%)
Feb 12, 2010 31.54 32.26 32.26 32.26 6,401,700 -0.10(-0.31%)
Feb 11, 2010 31.24 32.44 30.95 32.36 6,099,584 +1.05(+3.35%)
Feb 10, 2010 31.51 31.70 30.39 31.31 6,681,149 -0.31(-0.98%)
Feb 09, 2010 31.35 32.36 30.99 31.62 7,104,888 +1.17(+3.84%)
Feb 08, 2010 30.92 31.71 30.44 30.45 4,975,709 -0.46(-1.49%)
Feb 05, 2010 31.02 31.20 29.22 30.91 8,819,913 -0.03(-0.10%)
Feb 04, 2010 33.09 33.09 30.93 30.94 7,839,862 -2.75(-8.16%)
Feb 03, 2010 34.05 34.50 33.44 33.69 3,383,723 -0.57(-1.66%)
Feb 02, 2010 33.70 34.32 33.12 34.26 4,734,745 +0.98(+2.94%)
Feb 01, 2010 32.05 33.35 32.01 33.28 4,168,352 +1.85(+5.89%)
Jan 29, 2010 32.84 33.45 31.04 31.43 6,721,286 -0.85(-2.63%)
Jan 28, 2010 33.48 33.66 31.59 32.28 7,638,135 -0.71(-2.15%)
Jan 27, 2010 33.32 33.73 32.09 32.99 5,715,576 -0.39(-1.17%)
Jan 26, 2010 33.22 34.42 32.90 33.38 5,090,581 -0.36(-1.07%)
Jan 25, 2010 33.86 34.43 33.59 33.74 4,503,524 +0.43(+1.29%)
Jan 22, 2010 34.78 35.07 33.26 33.31 6,914,826 -1.69(-4.83%)
Jan 21, 2010 36.41 36.65 34.86 35.00 6,089,251 -1.40(-3.85%)
Jan 20, 2010 36.72 36.81 35.83 36.40 3,831,030 -1.11(-2.96%)
Jan 19, 2010 36.90 37.62 36.58 37.51 2,172,671 +0.54(+1.46%)
Jan 15, 2010 37.40 36.97 36.97 36.97 3,110,300 -0.63(-1.68%)
Jan 14, 2010 37.23 37.79 37.13 37.60 2,809,731 +0.19(+0.51%)
Jan 13, 2010 37.12 37.61 36.13 37.41 3,753,966 +0.25(+0.67%)
Jan 12, 2010 37.28 37.58 36.79 37.16 4,235,059 -1.09(-2.85%)
Jan 11, 2010 38.97 38.98 37.71 38.25 2,909,330 -0.08(-0.21%)
Jan 08, 2010 37.55 38.33 37.31 38.33 2,518,517 +0.53(+1.40%)
Jan 07, 2010 37.65 37.97 37.14 37.80 3,044,228 -0.16(-0.42%)
Jan 06, 2010 37.07 38.16 36.97 37.96 3,986,399 +0.77(+2.07%)
Jan 05, 2010 36.63 37.24 36.33 37.19 2,865,639 +0.59(+1.61%)
Jan 04, 2010 35.55 36.60 35.55 36.60 2,913,498 +2.07(+5.99%)
Dec 31, 2009 35.27 34.53 34.53 34.53 1,395,700 -0.61(-1.74%)
Dec 30, 2009 35.02 35.19 34.71 35.14 2,026,659 -0.04(-0.11%)
Dec 29, 2009 35.91 35.92 35.08 35.18 1,498,357 -0.52(-1.46%)
Dec 28, 2009 35.91 36.00 35.36 35.70 1,461,396 +0.27(+0.76%)
Dec 24, 2009 35.33 35.57 35.20 35.43 686,533 +0.30(+0.85%)
Dec 23, 2009 34.98 35.27 34.68 35.13 2,034,986 +0.47(+1.36%)
Dec 22, 2009 34.66 35.01 34.54 34.66 2,155,734 +0.17(+0.49%)
Dec 21, 2009 34.29 34.72 34.15 34.49 3,271,434 +0.67(+1.98%)
Dec 18, 2009 34.14 34.33 33.43 33.82 3,696,274 +0.26(+0.77%)
Dec 17, 2009 33.60 34.08 33.31 33.56 2,547,606 -0.85(-2.47%)
Dec 16, 2009 33.97 34.70 33.91 34.41 4,212,409 +0.70(+2.08%)
Dec 15, 2009 33.42 34.03 33.30 33.71 3,741,872 +0.20(+0.60%)
Dec 14, 2009 33.58 33.65 33.38 33.51 3,737,011 +0.24(+0.72%)
Dec 11, 2009 33.39 33.61 32.77 33.27 4,933,293 +0.14(+0.42%)
Dec 10, 2009 33.05 33.41 32.60 33.13 6,506,527 +0.60(+1.84%)
Dec 09, 2009 32.69 33.07 31.71 32.53 7,652,257 +0.06(+0.18%)
Dec 08, 2009 33.17 33.27 32.10 32.47 5,807,457 -1.18(-3.51%)
Dec 07, 2009 33.36 34.39 33.28 33.65 4,462,048 -0.09(-0.27%)
Dec 04, 2009 35.10 35.71 33.30 33.74 6,956,492 -0.56(-1.63%)
Dec 03, 2009 35.40 35.44 34.18 34.30 4,775,963 -0.98(-2.78%)
Dec 02, 2009 35.69 36.01 35.00 35.28 3,904,651 -0.49(-1.37%)
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.