Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.12 +1.54 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.76 53.85 52.90 53.00 137,547 -0.33(-0.62%)
Feb 26, 2015 54.78 54.78 52.75 53.33 229,648 -1.88(-3.41%)
Feb 25, 2015 54.53 55.35 54.18 55.21 104,397 +0.65(+1.19%)
Feb 24, 2015 55.02 55.05 54.06 54.56 102,697 +0.21(+0.39%)
Feb 23, 2015 53.69 55.18 53.48 54.35 265,557 -0.53(-0.97%)
Feb 20, 2015 55.30 55.66 54.00 54.88 229,708 -0.47(-0.85%)
Feb 19, 2015 53.75 56.10 53.25 55.35 339,725 -0.75(-1.34%)
Feb 18, 2015 56.58 57.09 55.90 56.10 230,096 -1.53(-2.65%)
Feb 17, 2015 56.84 57.79 56.05 57.63 209,318 +0.33(+0.58%)
Feb 13, 2015 56.11 57.30 57.30 57.30 272,100 +2.23(+4.05%)
Feb 12, 2015 54.90 55.56 54.33 55.07 263,601 +1.56(+2.92%)
Feb 11, 2015 52.91 53.90 52.26 53.51 268,129 -0.63(-1.16%)
Feb 10, 2015 54.76 54.76 52.43 54.14 267,330 -0.34(-0.62%)
Feb 09, 2015 54.58 55.72 54.23 54.48 198,449 +0.19(+0.35%)
Feb 06, 2015 55.12 55.29 53.85 54.29 198,292 -0.03(-0.06%)
Feb 05, 2015 53.81 54.83 53.32 54.32 263,040 +1.60(+3.03%)
Feb 04, 2015 53.25 53.56 51.75 52.72 711,230 -1.74(-3.20%)
Feb 03, 2015 52.62 54.99 52.62 54.46 678,521 +2.95(+5.73%)
Feb 02, 2015 49.82 51.53 49.16 51.51 465,473 +3.19(+6.60%)
Jan 30, 2015 47.13 49.70 46.45 48.32 527,768 +0.56(+1.17%)
Jan 29, 2015 48.20 48.36 45.70 47.76 372,445 +0.12(+0.25%)
Jan 28, 2015 51.22 51.28 47.40 47.64 467,859 -3.97(-7.69%)
Jan 27, 2015 50.84 52.10 50.74 51.61 180,635 -0.07(-0.14%)
Jan 26, 2015 50.56 51.84 49.67 51.68 280,804 +1.44(+2.87%)
Jan 23, 2015 50.72 51.67 50.17 50.24 296,264 -0.87(-1.70%)
Jan 22, 2015 51.39 51.48 49.38 51.11 375,301 +0.55(+1.09%)
Jan 21, 2015 49.42 50.69 49.02 50.56 367,316 +1.79(+3.67%)
Jan 20, 2015 48.27 48.82 47.04 48.77 323,984 +0.07(+0.14%)
Jan 16, 2015 46.34 48.76 46.34 48.70 394,143 +2.92(+6.38%)
Jan 15, 2015 48.17 48.33 45.68 45.78 480,235 -1.25(-2.66%)
Jan 14, 2015 45.67 47.13 44.31 47.03 818,381 +0.26(+0.56%)
Jan 13, 2015 47.64 48.49 45.82 46.77 472,482 -0.70(-1.47%)
Jan 12, 2015 49.01 49.03 46.90 47.47 355,891 -2.90(-5.76%)
Jan 09, 2015 51.13 51.29 49.34 50.37 337,218 -0.73(-1.43%)
Jan 08, 2015 49.54 51.18 49.33 51.10 560,632 +2.23(+4.56%)
Jan 07, 2015 50.13 50.22 48.24 48.87 472,457 +0.20(+0.41%)
Jan 06, 2015 49.90 50.74 47.94 48.67 587,869 -1.44(-2.87%)
Jan 05, 2015 52.93 52.93 49.52 50.11 482,338 -4.36(-8.00%)
Jan 02, 2015 53.63 54.82 52.96 54.47 209,232 +0.46(+0.85%)
Dec 31, 2014 54.23 54.01 54.01 54.01 179,900 -0.80(-1.46%)
Dec 30, 2014 55.20 55.59 54.32 54.81 212,254 -0.68(-1.23%)
Dec 29, 2014 55.45 56.41 54.99 55.49 186,889 +0.25(+0.45%)
Dec 26, 2014 55.77 56.23 54.74 55.24 112,814 -0.05(-0.09%)
Dec 24, 2014 55.68 55.29 55.29 55.29 144,000 -0.90(-1.60%)
Dec 23, 2014 55.41 56.54 54.78 56.19 413,846 +1.34(+2.44%)
Dec 22, 2014 55.78 55.78 53.68 54.85 476,639 -0.93(-1.67%)
Dec 19, 2014 53.78 56.17 52.53 55.78 398,506 +2.95(+5.58%)
Dec 18, 2014 52.95 53.53 50.05 52.83 515,577 +2.26(+4.47%)
Dec 17, 2014 47.49 51.40 47.10 50.57 591,011 +3.97(+8.52%)
Dec 16, 2014 45.08 49.43 44.73 46.60 653,578 +0.86(+1.88%)
Dec 15, 2014 47.49 48.39 45.58 45.74 487,203 -1.00(-2.14%)
Dec 12, 2014 47.50 48.42 46.64 46.74 396,602 -1.89(-3.89%)
Dec 11, 2014 48.63 51.14 48.45 48.63 224,231 -0.08(-0.16%)
Dec 10, 2014 50.50 50.50 48.12 48.71 470,370 -3.26(-6.27%)
Dec 09, 2014 50.61 52.44 50.34 51.97 295,896 +1.01(+1.98%)
Dec 08, 2014 54.07 54.18 50.76 50.96 429,722 -4.58(-8.25%)
Dec 05, 2014 56.53 56.85 56.19 55.54 305,900 -1.34(-2.36%)
Dec 04, 2014 57.25 57.53 55.77 56.88 176,367 -0.98(-1.69%)
Dec 03, 2014 57.28 58.74 56.83 57.86 296,692 +1.38(+2.44%)
Dec 02, 2014 54.45 57.42 54.38 56.48 355,425 +1.33(+2.41%)
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.