Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

163.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.75 13.79 13.75 13.79 2,700 -0.01(-0.07%)
Feb 27, 2006 13.80 13.80 13.80 13.80 1,000 -0.15(-1.08%)
Feb 24, 2006 13.70 13.95 13.70 13.95 4,500 +0.31(+2.27%)
Feb 23, 2006 13.64 13.64 13.64 13.64 1,000 -0.11(-0.80%)
Feb 22, 2006 13.65 13.75 13.64 13.75 3,500 +0.11(+0.81%)
Feb 21, 2006 13.64 13.64 13.64 13.64 2,500 +0.01(+0.07%)
Feb 17, 2006 13.63 13.63 13.63 13.63 400 -0.12(-0.87%)
Feb 16, 2006 13.53 13.75 13.53 13.75 2,800 -0.04(-0.29%)
Feb 15, 2006 13.52 13.79 13.52 13.79 2,700 +0.23(+1.70%)
Feb 14, 2006 13.75 13.75 13.52 13.56 3,400 -0.07(-0.51%)
Feb 13, 2006 13.63 13.63 13.63 13.63 3,500 +0.00(+0.00%)
Feb 10, 2006 13.63 13.63 13.63 13.63 100 +0.03(+0.22%)
Feb 09, 2006 13.62 13.62 13.60 13.60 3,500 +0.09(+0.67%)
Feb 08, 2006 13.51 13.51 13.51 13.51 2,000 -0.20(-1.46%)
Feb 07, 2006 13.77 13.77 13.71 13.71 1,300 -0.19(-1.37%)
Feb 06, 2006 13.90 13.90 13.90 13.90 1,000 +0.13(+0.94%)
Feb 03, 2006 13.77 13.82 13.77 13.77 900 -0.02(-0.15%)
Feb 02, 2006 13.80 13.82 13.79 13.79 3,500 -0.11(-0.79%)
Feb 01, 2006 13.89 13.90 13.89 13.90 300 +0.19(+1.39%)
Jan 31, 2006 13.85 13.85 13.64 13.71 5,000 -0.14(-1.01%)
Jan 30, 2006 13.60 13.85 13.60 13.85 600 +0.00(+0.00%)
Jan 27, 2006 13.75 13.90 13.69 13.85 6,600 +0.10(+0.73%)
Jan 26, 2006 13.64 13.75 13.60 13.75 500 +0.00(+0.00%)
Jan 25, 2006 13.75 13.75 13.69 13.75 3,700 +0.00(+0.00%)
Jan 24, 2006 13.75 13.75 13.61 13.75 3,300 +0.00(+0.00%)
Jan 23, 2006 13.75 13.75 13.75 13.75 200 +0.09(+0.66%)
Jan 20, 2006 13.75 13.75 13.65 13.66 900 -0.09(-0.65%)
Jan 19, 2006 13.51 13.75 13.51 13.75 3,600 +0.25(+1.85%)
Jan 18, 2006 13.55 13.57 13.50 13.50 1,300 -0.01(-0.07%)
Jan 17, 2006 13.50 13.85 13.50 13.51 15,400 -0.08(-0.59%)
Jan 13, 2006 13.59 13.64 13.58 13.59 6,600 -0.05(-0.37%)
Jan 12, 2006 13.64 13.64 13.64 13.64 2,000 +0.08(+0.59%)
Jan 11, 2006 13.56 13.56 13.56 13.56 500 +0.02(+0.15%)
Jan 10, 2006 13.54 13.54 13.54 13.54 2,600 -0.07(-0.51%)
Jan 09, 2006 13.69 13.69 13.61 13.61 2,000 +0.16(+1.19%)
Jan 06, 2006 13.45 13.46 13.45 13.45 3,100 +0.13(+0.98%)
Jan 05, 2006 13.42 13.50 13.32 13.32 13,100 -0.13(-0.97%)
Jan 04, 2006 13.45 13.46 13.45 13.45 2,600 -0.09(-0.66%)
Jan 03, 2006 13.22 13.54 13.22 13.54 6,800 +0.36(+2.73%)
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%)
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.