Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Oil & Gas ETF (NY: DIG )

36.70 +1.55 (+4.41%)
Streaming Delayed Price Updated: 11:56 AM EDT, Aug 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 87.88 90.64 86.84 88.82 259,182 +1.06(+1.21%)
Mar 28, 2008 90.28 90.48 87.19 87.76 148,130 -0.68(-0.77%)
Mar 27, 2008 91.22 92.83 88.24 88.44 220,650 -0.95(-1.06%)
Mar 26, 2008 86.09 90.47 86.09 89.39 182,600 +3.47(+4.04%)
Mar 25, 2008 84.98 86.76 83.89 85.92 95,800 -2.80(-3.16%)
Mar 24, 2008 87.50 91.00 85.55 88.72 185,100 +3.22(+3.77%)
Mar 21, 2008 84.51 87.02 81.46 85.50 300,252 +0.00(+0.00%)
Mar 20, 2008 84.51 87.02 81.46 85.50 300,052 -0.70(-0.81%)
Mar 19, 2008 93.84 95.80 85.99 86.20 256,254 -9.49(-9.92%)
Mar 18, 2008 93.00 95.75 91.91 95.69 182,150 +6.58(+7.38%)
Mar 17, 2008 89.69 92.36 86.40 89.11 320,097 -6.04(-6.35%)
Mar 14, 2008 98.00 98.99 91.86 95.15 303,825 -2.85(-2.91%)
Mar 13, 2008 94.00 98.56 91.83 98.00 329,404 +2.99(+3.15%)
Mar 12, 2008 97.37 98.51 94.86 95.01 179,110 -2.72(-2.78%)
Mar 11, 2008 94.80 98.06 92.84 97.73 152,134 +8.11(+9.05%)
Mar 10, 2008 91.53 93.16 89.52 89.62 131,846 -2.49(-2.70%)
Mar 07, 2008 93.75 95.12 90.05 92.11 189,235 -3.76(-3.92%)
Mar 06, 2008 100.65 100.71 95.84 95.87 127,593 -4.29(-4.28%)
Mar 05, 2008 97.30 100.72 97.30 100.16 161,931 +2.78(+2.85%)
Mar 04, 2008 97.88 100.11 93.71 97.38 220,860 -2.84(-2.83%)
Mar 03, 2008 97.17 102.14 97.01 100.22 134,849 +1.98(+2.02%)
Feb 29, 2008 102.01 102.95 97.31 98.24 149,466 -6.37(-6.09%)
Feb 28, 2008 103.00 105.51 102.85 104.61 71,931 +2.92(+2.87%)
Feb 27, 2008 102.47 103.65 101.41 101.69 86,875 -1.78(-1.72%)
Feb 26, 2008 99.44 104.11 98.80 103.47 137,375 +2.92(+2.90%)
Feb 25, 2008 98.00 101.11 96.10 100.55 79,396 +4.91(+5.13%)
Feb 22, 2008 95.59 96.00 91.50 95.64 70,100 +1.55(+1.65%)
Feb 21, 2008 99.89 99.89 92.84 94.09 126,195 -4.07(-4.15%)
Feb 20, 2008 95.75 99.05 93.98 98.16 96,489 +2.31(+2.41%)
Feb 19, 2008 93.67 96.75 93.67 95.85 82,065 +4.85(+5.33%)
Feb 18, 2008 90.92 91.47 87.98 91.00 0 +0.00(+0.00%)
Feb 15, 2008 90.92 91.47 87.98 91.00 64,050 +0.56(+0.62%)
Feb 14, 2008 92.10 93.77 90.19 90.44 114,970 -1.02(-1.12%)
Feb 13, 2008 87.57 91.71 87.57 91.46 108,107 +4.47(+5.13%)
Feb 12, 2008 87.02 90.25 85.68 86.99 155,754 +0.09(+0.11%)
Feb 11, 2008 81.50 86.94 81.50 86.90 149,997 +4.23(+5.12%)
Feb 08, 2008 80.60 83.15 80.60 82.67 85,250 +2.57(+3.21%)
Feb 07, 2008 78.01 81.98 77.28 80.10 69,410 +1.47(+1.87%)
Feb 06, 2008 83.39 83.39 78.25 78.63 87,250 -2.77(-3.40%)
Feb 05, 2008 85.57 85.57 81.40 81.40 123,463 -6.18(-7.06%)
Feb 04, 2008 87.29 88.80 85.87 87.58 92,067 +0.27(+0.31%)
Feb 01, 2008 86.31 88.72 85.40 87.31 73,098 +1.90(+2.22%)
Jan 31, 2008 83.00 86.40 81.25 85.41 142,000 +0.38(+0.45%)
Jan 30, 2008 86.00 89.91 84.71 85.03 174,300 -1.54(-1.78%)
Jan 29, 2008 87.39 87.54 84.90 86.57 84,900 +1.13(+1.32%)
Jan 28, 2008 81.68 85.51 79.64 85.44 97,781 +3.02(+3.66%)
Jan 25, 2008 87.06 89.59 81.00 82.42 144,310 -2.20(-2.60%)
Jan 24, 2008 80.50 85.89 80.50 84.62 181,684 +4.37(+5.45%)
Jan 23, 2008 76.82 80.25 69.54 80.25 253,650 -0.07(-0.09%)
Jan 22, 2008 75.17 81.55 70.10 80.32 155,120 -3.73(-4.44%)
Jan 21, 2008 83.74 85.82 79.15 84.05 0 +0.00(+0.00%)
Jan 18, 2008 83.74 85.82 79.15 84.05 108,235 +0.75(+0.90%)
Jan 17, 2008 91.21 93.58 83.20 83.30 125,844 -7.00(-7.75%)
Jan 16, 2008 95.74 96.00 88.68 90.30 137,684 -6.44(-6.66%)
Jan 15, 2008 100.91 104.00 96.20 96.74 110,525 -7.18(-6.91%)
Jan 14, 2008 103.00 104.40 102.31 103.93 79,000 +3.49(+3.47%)
Jan 11, 2008 102.30 104.09 100.19 100.44 54,020 -3.28(-3.16%)
Jan 10, 2008 101.71 104.32 100.65 103.72 95,600 -1.03(-0.98%)
Jan 09, 2008 100.81 105.06 100.72 104.75 80,910 +2.52(+2.47%)
Jan 08, 2008 106.50 107.18 101.00 102.23 48,570 -3.76(-3.55%)
Jan 07, 2008 106.92 108.20 102.41 105.99 71,900 -1.10(-1.03%)
Jan 04, 2008 110.92 111.57 106.75 107.09 41,695 -6.42(-5.66%)
Jan 03, 2008 112.39 114.00 112.36 113.51 62,644 +2.03(+1.82%)
Jan 02, 2008 112.07 112.37 109.88 111.48 100,500 +1.88(+1.72%)
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.