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 (%)
Apr 30, 2009 25.68 25.80 23.87 24.54 12,995,366 -0.70(-2.77%)
Apr 29, 2009 24.43 25.77 24.36 25.24 12,513,346 +1.18(+4.90%)
Apr 28, 2009 23.31 24.61 23.20 24.06 9,899,861 +0.16(+0.67%)
Apr 27, 2009 23.54 24.35 23.35 23.90 10,310,727 -0.83(-3.36%)
Apr 24, 2009 24.06 25.07 24.01 24.73 14,685,363 +1.31(+5.59%)
Apr 23, 2009 23.35 23.46 22.53 23.42 12,337,371 +0.77(+3.40%)
Apr 22, 2009 22.74 23.62 22.54 22.65 13,983,192 -0.57(-2.45%)
Apr 21, 2009 21.87 23.30 21.78 23.22 12,730,848 +0.88(+3.94%)
Apr 20, 2009 23.45 23.56 22.15 22.34 11,099,369 -2.20(-8.96%)
Apr 17, 2009 24.36 24.85 23.97 24.54 11,131,780 +0.39(+1.61%)
Apr 16, 2009 24.16 24.50 23.25 24.15 11,811,164 +0.27(+1.13%)
Apr 15, 2009 23.50 24.06 23.25 23.88 10,866,466 +0.12(+0.51%)
Apr 14, 2009 23.71 24.44 23.17 23.76 12,172,703 -0.31(-1.29%)
Apr 13, 2009 23.64 24.36 23.04 24.07 11,695,691 -0.27(-1.11%)
Apr 09, 2009 24.43 24.74 24.07 24.34 11,737,806 +1.10(+4.73%)
Apr 08, 2009 22.87 23.71 22.02 23.24 12,819,489 +0.49(+2.15%)
Apr 07, 2009 23.19 23.20 22.50 22.75 13,261,178 -1.39(-5.76%)
Apr 06, 2009 24.34 24.40 23.38 24.14 17,047,544 -0.86(-3.44%)
Apr 03, 2009 23.72 25.29 23.66 25.00 11,902,824 +0.96(+3.99%)
Apr 02, 2009 23.93 24.85 23.85 24.04 15,988,402 +1.62(+7.23%)
Apr 01, 2009 20.83 22.68 20.50 22.42 13,497,566 +0.96(+4.47%)
Mar 31, 2009 22.30 22.60 21.46 21.46 10,969,402 -0.38(-1.74%)
Mar 30, 2009 22.28 22.30 21.18 21.84 12,243,834 -2.96(-11.94%)
Mar 26, 2009 25.03 25.49 24.17 24.80 17,600,724 +0.53(+2.18%)
Mar 25, 2009 24.47 25.08 23.04 24.27 20,548,700 +0.02(+0.08%)
Mar 24, 2009 24.37 25.08 23.81 24.25 16,932,028 -1.00(-3.96%)
Mar 23, 2009 24.08 25.25 23.90 25.25 25,139,452 +3.46(+15.88%)
Mar 20, 2009 23.74 23.94 21.70 21.79 18,662,748 -1.90(-8.02%)
Mar 19, 2009 24.36 24.74 23.47 23.69 20,958,232 +0.91(+3.99%)
Mar 18, 2009 21.97 23.32 20.86 22.78 20,501,174 +0.47(+2.11%)
Mar 17, 2009 20.88 22.39 20.50 22.31 15,432,149 +1.43(+6.85%)
Mar 16, 2009 20.39 21.86 20.33 20.88 15,755,543 +0.23(+1.11%)
Mar 13, 2009 21.19 21.27 20.12 20.65 0 -0.24(-1.15%)
Mar 12, 2009 20.02 21.05 19.53 20.89 18,297,182 +1.07(+5.40%)
Mar 11, 2009 20.27 20.70 19.10 19.82 18,567,392 -0.27(-1.34%)
Mar 10, 2009 19.27 20.44 19.11 20.09 22,159,192 +1.77(+9.66%)
Mar 09, 2009 17.74 19.33 17.56 18.32 18,569,704 +0.14(+0.77%)
Mar 06, 2009 18.34 19.05 16.93 18.18 0 +0.47(+2.65%)
Mar 05, 2009 18.88 19.05 17.54 17.71 21,391,080 -1.80(-9.23%)
Mar 04, 2009 19.22 20.23 19.08 19.51 25,275,872 +1.12(+6.09%)
Mar 02, 2009 20.00 20.14 18.03 18.39 24,387,076 -2.46(-11.80%)
Feb 27, 2009 21.16 22.21 20.52 20.85 0 -1.17(-5.31%)
Feb 26, 2009 22.94 23.50 21.91 22.02 24,663,288 -0.02(-0.09%)
Feb 25, 2009 22.46 23.03 21.07 22.04 33,199,928 -0.22(-0.99%)
Feb 24, 2009 20.73 22.47 20.61 22.26 22,027,450 +1.83(+8.96%)
Feb 23, 2009 23.13 23.31 20.29 20.43 30,491,068 -1.96(-8.77%)
Feb 20, 2009 22.60 22.97 21.38 22.39 23,011,070 -1.15(-4.87%)
Feb 19, 2009 24.06 24.20 23.22 23.54 19,063,136 +0.24(+1.03%)
Feb 18, 2009 23.95 24.00 22.82 23.30 17,963,896 -0.12(-0.51%)
Feb 17, 2009 25.38 25.60 23.42 23.42 25,019,212 -3.33(-12.45%)
Feb 13, 2009 26.61 27.63 26.56 26.75 18,067,278 -0.04(-0.15%)
Feb 12, 2009 26.14 26.89 25.13 26.79 21,190,370 -0.11(-0.41%)
Feb 11, 2009 27.97 28.24 25.77 26.90 16,568,925 -0.64(-2.32%)
Feb 10, 2009 30.56 30.88 27.00 27.54 19,817,084 -2.54(-8.44%)
Feb 09, 2009 30.20 31.28 29.63 30.08 15,640,829 +0.04(+0.13%)
Feb 06, 2009 28.48 30.25 28.31 30.04 15,776,574 +1.02(+3.51%)
Feb 05, 2009 27.32 29.25 26.83 29.02 17,834,168 +1.33(+4.80%)
Feb 04, 2009 27.70 28.42 27.15 27.69 13,864,045 +0.47(+1.73%)
Feb 03, 2009 26.76 27.54 26.23 27.22 12,693,018 +0.71(+2.68%)
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.