Ultra Oil & Gas ETF (NY: DIG )

102.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.41 54.90 53.41 53.78 852,875 +1.32(+2.52%)
May 23, 2011 52.25 52.95 51.84 52.46 947,258 -1.68(-3.10%)
May 20, 2011 54.09 54.99 52.80 54.14 1,088,624 -0.09(-0.17%)
May 19, 2011 54.67 55.07 53.34 54.23 1,180,219 +0.21(+0.39%)
May 18, 2011 52.47 54.76 52.09 54.02 1,198,026 +2.05(+3.94%)
May 17, 2011 51.47 52.50 50.77 51.97 1,810,998 -0.10(-0.19%)
May 16, 2011 52.44 54.11 51.78 52.07 1,626,276 -0.88(-1.66%)
May 13, 2011 53.69 54.32 51.96 52.95 1,666,061 -0.40(-0.75%)
May 12, 2011 52.96 54.09 51.36 53.35 2,239,320 -0.06(-0.11%)
May 11, 2011 56.00 56.02 52.70 53.41 1,383,860 -3.24(-5.72%)
May 10, 2011 56.23 57.09 55.21 56.65 1,135,361 +0.59(+1.05%)
May 09, 2011 54.84 56.62 54.58 56.06 1,733,156 +1.76(+3.24%)
May 06, 2011 54.80 56.64 53.24 54.30 2,147,094 +0.34(+0.63%)
May 05, 2011 54.53 55.65 52.66 53.96 2,996,160 -2.26(-4.02%)
May 04, 2011 57.92 58.05 55.27 56.22 1,734,808 -2.08(-3.57%)
May 03, 2011 60.50 60.55 57.30 58.30 1,026,009 -2.94(-4.80%)
May 02, 2011 60.91 61.34 60.48 61.24 890,965 -1.79(-2.84%)
Apr 29, 2011 61.34 63.06 61.34 63.03 645,543 +1.83(+2.99%)
Apr 28, 2011 60.90 61.53 60.14 61.20 705,719 -0.15(-0.24%)
Apr 27, 2011 61.78 61.93 59.35 61.35 764,640 -0.06(-0.10%)
Apr 26, 2011 60.44 61.55 60.09 61.41 556,171 +1.22(+2.03%)
Apr 25, 2011 60.66 60.83 59.47 60.19 526,094 -0.61(-1.00%)
Apr 21, 2011 60.57 60.97 59.86 60.80 657,955 +0.63(+1.05%)
Apr 20, 2011 59.68 60.25 59.17 60.17 1,040,562 +2.56(+4.44%)
Apr 19, 2011 56.40 57.85 56.38 57.61 904,420 +1.23(+2.18%)
Apr 18, 2011 56.58 56.95 55.24 56.38 1,049,425 -1.84(-3.17%)
Apr 15, 2011 57.56 58.43 56.72 58.22 860,070 +0.98(+1.72%)
Apr 14, 2011 55.93 57.61 55.51 57.24 828,034 +0.68(+1.20%)
Apr 13, 2011 56.94 57.50 55.75 56.56 1,012,443 +0.34(+0.61%)
Apr 12, 2011 58.40 58.51 55.52 56.22 1,560,565 -3.53(-5.91%)
Apr 11, 2011 62.03 62.42 59.38 59.75 602,573 -2.32(-3.74%)
Apr 08, 2011 62.47 63.00 61.42 62.07 525,376 +0.34(+0.55%)
Apr 07, 2011 61.45 62.10 60.54 61.73 518,229 +0.17(+0.28%)
Apr 06, 2011 63.41 63.63 61.06 61.56 917,214 -1.23(-1.96%)
Apr 05, 2011 62.10 63.35 62.00 62.79 939,792 +0.43(+0.69%)
Apr 04, 2011 62.60 62.92 62.15 62.36 873,971 +0.06(+0.10%)
Apr 01, 2011 62.60 63.09 61.89 62.30 603,254 +0.41(+0.66%)
Mar 31, 2011 62.61 63.45 61.78 61.89 1,272,488 -0.24(-0.39%)
Mar 30, 2011 61.74 62.63 61.07 62.13 948,830 +1.04(+1.70%)
Mar 29, 2011 59.62 61.42 59.17 61.09 877,548 +1.34(+2.24%)
Mar 28, 2011 59.78 61.06 59.46 59.75 1,209,772 -0.15(-0.25%)
Mar 25, 2011 58.86 60.24 58.63 59.90 1,010,747 +1.10(+1.87%)
Mar 24, 2011 58.96 59.14 57.85 58.80 917,324 +0.33(+0.56%)
Mar 23, 2011 58.36 58.87 57.56 58.47 992,162 +0.05(+0.09%)
Mar 22, 2011 58.88 59.16 58.06 58.42 888,419 -0.30(-0.51%)
Mar 21, 2011 58.47 58.78 58.28 58.72 1,483,341 +3.13(+5.63%)
Mar 18, 2011 57.16 57.41 55.29 55.59 1,550,041 -0.30(-0.54%)
Mar 17, 2011 54.45 56.35 54.11 55.89 1,767,873 +3.15(+5.97%)
Mar 16, 2011 55.20 55.74 51.69 52.74 2,509,856 -2.06(-3.76%)
Mar 15, 2011 54.34 55.67 54.00 54.80 1,712,614 -0.87(-1.56%)
Mar 14, 2011 54.51 55.98 53.90 55.67 1,949,357 +0.45(+0.81%)
Mar 11, 2011 52.36 56.00 52.25 55.22 2,118,988 +1.80(+3.37%)
Mar 10, 2011 56.07 56.24 53.18 53.42 2,751,646 -4.20(-7.29%)
Mar 09, 2011 57.90 58.70 57.24 57.62 1,077,176 -0.70(-1.20%)
Mar 08, 2011 59.19 59.32 57.25 58.32 851,912 -0.95(-1.60%)
Mar 07, 2011 60.52 61.33 58.66 59.27 843,524 -0.67(-1.12%)
Mar 04, 2011 60.79 60.84 59.10 59.94 697,234 -0.74(-1.22%)
Mar 03, 2011 59.68 60.83 59.32 60.68 909,048 +1.64(+2.78%)
Mar 02, 2011 58.00 59.20 57.16 59.04 876,975 +0.57(+0.97%)
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.