Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

42.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.41 39.59 37.49 38.70 852,098 -0.77(-1.94%)
May 30, 2012 40.87 40.95 39.20 39.47 395,217 -2.54(-6.05%)
May 29, 2012 41.62 42.59 41.21 42.01 346,194 +1.13(+2.78%)
May 25, 2012 41.15 41.46 40.60 40.88 214,106 -0.27(-0.66%)
May 24, 2012 41.67 41.67 40.18 41.15 446,570 -0.09(-0.23%)
May 23, 2012 40.21 41.31 39.11 41.25 505,255 +0.28(+0.69%)
May 22, 2012 41.47 42.39 40.39 40.96 323,384 -0.28(-0.69%)
May 21, 2012 39.62 41.29 39.62 41.25 405,098 +1.86(+4.72%)
May 18, 2012 40.55 40.94 39.16 39.39 499,970 -0.63(-1.58%)
May 17, 2012 40.65 41.27 39.98 40.02 401,129 -0.53(-1.30%)
May 16, 2012 41.08 42.36 40.52 40.54 339,457 -0.24(-0.59%)
May 15, 2012 42.12 42.44 40.57 40.78 400,355 -1.32(-3.14%)
May 14, 2012 42.54 42.61 41.90 42.11 285,776 -1.36(-3.12%)
May 11, 2012 43.54 44.75 43.37 43.46 163,579 -0.62(-1.41%)
May 10, 2012 44.65 45.02 43.86 44.08 334,436 +0.45(+1.04%)
May 09, 2012 42.93 44.31 42.53 43.63 584,318 -0.67(-1.52%)
May 08, 2012 43.84 44.44 42.49 44.30 648,502 -0.29(-0.66%)
May 07, 2012 44.32 45.09 43.75 44.60 333,838 -0.18(-0.40%)
May 04, 2012 46.18 46.20 44.43 44.78 490,641 -2.15(-4.59%)
May 03, 2012 48.52 48.54 46.65 46.93 329,096 -1.53(-3.17%)
May 02, 2012 49.24 49.24 48.20 48.46 274,678 -1.55(-3.11%)
May 01, 2012 49.04 50.70 48.68 50.02 710,297 +1.34(+2.76%)
Apr 30, 2012 48.15 48.81 47.93 48.67 169,408 +0.30(+0.63%)
Apr 27, 2012 48.76 48.86 47.97 48.37 147,136 -0.04(-0.09%)
Apr 26, 2012 47.01 48.45 46.86 48.41 260,418 +0.81(+1.70%)
Apr 25, 2012 47.17 47.60 46.69 47.60 289,476 +1.02(+2.19%)
Apr 24, 2012 46.12 46.81 45.87 46.58 177,439 +0.61(+1.33%)
Apr 23, 2012 44.78 46.16 44.39 45.97 201,045 -0.04(-0.09%)
Apr 20, 2012 46.96 47.43 45.98 46.02 181,647 -0.16(-0.34%)
Apr 19, 2012 46.45 47.01 45.84 46.17 212,445 -0.19(-0.41%)
Apr 18, 2012 46.17 46.88 46.09 46.36 124,104 -0.19(-0.41%)
Apr 17, 2012 45.90 46.92 45.87 46.55 254,318 +1.53(+3.41%)
Apr 16, 2012 45.89 46.15 44.64 45.02 317,045 -0.48(-1.06%)
Apr 13, 2012 46.50 46.82 45.40 45.50 238,876 -1.48(-3.15%)
Apr 12, 2012 45.27 47.17 45.17 46.98 404,020 +1.93(+4.29%)
Apr 11, 2012 46.13 46.27 44.93 45.05 264,914 -0.05(-0.12%)
Apr 10, 2012 46.83 46.95 44.89 45.10 610,021 -1.89(-4.02%)
Apr 09, 2012 46.70 47.62 46.60 46.99 330,025 -1.18(-2.44%)
Apr 05, 2012 48.43 49.43 48.01 48.17 325,320 -0.58(-1.19%)
Apr 04, 2012 48.98 49.31 48.26 48.75 387,296 -1.40(-2.79%)
Apr 03, 2012 50.88 50.91 49.12 50.14 336,724 -0.90(-1.77%)
Apr 02, 2012 49.74 51.75 49.52 51.05 296,640 +1.05(+2.10%)
Mar 30, 2012 50.03 50.36 49.18 50.00 346,055 +0.66(+1.34%)
Mar 29, 2012 48.73 49.44 47.98 49.34 356,128 +0.00(+0.00%)
Mar 28, 2012 50.08 50.47 48.56 49.34 378,514 -1.36(-2.67%)
Mar 27, 2012 51.82 51.92 50.63 50.69 266,577 -1.09(-2.11%)
Mar 26, 2012 51.72 51.90 51.27 51.78 308,793 +0.90(+1.78%)
Mar 23, 2012 49.91 51.18 49.49 50.88 482,315 +1.05(+2.11%)
Mar 22, 2012 50.84 51.07 49.32 49.83 614,900 -2.24(-4.30%)
Mar 21, 2012 52.99 52.99 51.72 52.07 326,651 -1.06(-1.99%)
Mar 20, 2012 53.79 53.83 52.93 53.12 223,957 -1.67(-3.05%)
Mar 19, 2012 54.13 55.15 53.87 54.79 214,420 +0.64(+1.18%)
Mar 16, 2012 53.31 54.57 53.20 54.15 341,217 +1.40(+2.65%)
Mar 15, 2012 52.68 53.14 52.06 52.75 173,643 +0.10(+0.20%)
Mar 14, 2012 53.65 53.97 52.39 52.65 254,457 -1.00(-1.86%)
Mar 13, 2012 52.89 53.78 51.95 53.65 374,831 +1.32(+2.53%)
Mar 12, 2012 52.67 52.79 51.87 52.32 289,503 -0.55(-1.03%)
Mar 09, 2012 53.09 53.74 52.64 52.87 154,493 -0.03(-0.06%)
Mar 08, 2012 52.69 53.32 52.20 52.90 203,293 +0.62(+1.18%)
Mar 07, 2012 51.91 52.57 51.15 52.28 296,212 +0.77(+1.49%)
Mar 06, 2012 51.61 51.86 50.82 51.52 472,215 -1.82(-3.40%)
Mar 05, 2012 53.37 53.45 52.26 53.33 246,867 -0.49(-0.92%)
Mar 02, 2012 54.58 54.84 53.37 53.83 237,143 -1.13(-2.06%)
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.