Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.26 +1.27 (+4.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 91.05 91.85 86.75 86.75 2,151,757 -6.37(-6.84%)
Jul 30, 2008 83.86 93.43 82.97 93.12 3,278,004 +8.09(+9.51%)
Jul 29, 2008 85.03 85.85 82.00 85.03 2,582,581 -0.84(-0.98%)
Jul 28, 2008 87.25 89.27 85.66 85.87 1,981,553 -0.62(-0.72%)
Jul 25, 2008 85.43 88.90 84.64 86.49 2,051,495 +0.99(+1.16%)
Jul 24, 2008 87.60 89.18 81.92 85.50 3,730,400 -0.85(-0.98%)
Jul 23, 2008 91.76 93.47 85.10 86.35 2,294,373 -7.18(-7.68%)
Jul 22, 2008 95.79 97.77 91.80 93.53 1,494,996 -4.20(-4.30%)
Jul 21, 2008 94.71 98.00 92.10 97.73 1,595,869 +5.06(+5.46%)
Jul 18, 2008 90.91 94.72 90.09 92.67 2,080,185 +1.67(+1.84%)
Jul 17, 2008 94.29 96.44 86.30 91.00 2,695,168 -2.33(-2.50%)
Jul 16, 2008 97.43 97.43 90.31 93.33 1,871,302 -4.17(-4.28%)
Jul 15, 2008 105.99 105.99 97.00 97.50 1,754,395 -8.83(-8.30%)
Jul 14, 2008 105.06 108.26 103.31 106.33 1,259,921 +1.70(+1.62%)
Jul 11, 2008 108.18 108.92 101.50 104.63 2,233,112 -1.50(-1.41%)
Jul 10, 2008 101.33 106.29 98.24 106.13 1,377,385 +6.11(+6.11%)
Jul 09, 2008 105.29 108.22 100.00 100.02 1,578,849 -4.96(-4.72%)
Jul 08, 2008 105.33 105.55 99.26 104.98 1,864,780 -2.70(-2.51%)
Jul 07, 2008 110.51 114.38 105.40 107.68 1,482,998 -5.67(-5.00%)
Jul 04, 2008 116.12 117.31 109.44 113.35 1,051,170 +0.00(+0.00%)
Jul 03, 2008 116.12 117.31 109.44 113.35 1,051,170 -2.06(-1.78%)
Jul 02, 2008 122.76 125.70 114.98 115.41 1,187,317 -6.55(-5.37%)
Jul 01, 2008 120.39 122.27 117.84 121.96 1,383,342 +1.12(+0.93%)
Jun 30, 2008 119.29 121.95 119.05 120.84 820,231 +3.54(+3.02%)
Jun 27, 2008 116.14 118.88 115.67 117.30 1,173,184 +2.06(+1.79%)
Jun 26, 2008 119.01 119.63 113.00 115.24 1,073,510 -2.20(-1.87%)
Jun 25, 2008 118.65 119.72 112.52 117.44 928,236 -1.15(-0.97%)
Jun 24, 2008 120.74 121.35 118.26 118.59 678,880 -4.11(-3.35%)
Jun 23, 2008 113.69 122.70 113.69 122.70 752,733 +8.55(+7.49%)
Jun 20, 2008 118.26 118.50 113.38 114.15 712,002 -1.86(-1.60%)
Jun 19, 2008 122.76 123.46 115.79 116.01 943,105 -5.00(-4.13%)
Jun 18, 2008 120.06 121.77 117.94 121.01 745,746 -0.34(-0.28%)
Jun 17, 2008 116.02 121.69 115.92 121.35 1,009,184 +4.55(+3.90%)
Jun 16, 2008 117.58 118.73 116.40 116.80 660,691 +1.33(+1.15%)
Jun 13, 2008 112.51 116.91 112.37 115.47 773,383 +0.66(+0.57%)
Jun 12, 2008 116.26 116.35 113.27 114.81 1,137,661 -3.45(-2.92%)
Jun 11, 2008 118.13 119.70 115.47 118.26 790,036 +2.05(+1.76%)
Jun 10, 2008 117.63 121.31 113.10 116.21 875,718 -4.96(-4.09%)
Jun 09, 2008 116.85 122.54 116.85 121.17 811,235 +5.17(+4.46%)
Jun 06, 2008 122.97 126.24 115.51 116.00 1,262,332 -3.40(-2.85%)
Jun 05, 2008 110.57 119.40 110.54 119.40 1,004,225 +10.29(+9.43%)
Jun 04, 2008 110.70 113.35 108.72 109.11 1,033,721 -2.82(-2.52%)
Jun 03, 2008 114.51 118.15 111.47 111.93 788,042 -4.04(-3.48%)
Jun 02, 2008 113.92 118.40 113.77 115.97 571,540 +0.97(+0.84%)
May 30, 2008 115.14 116.39 113.95 115.00 537,541 +1.28(+1.13%)
May 29, 2008 117.27 118.41 113.40 113.72 901,247 -5.72(-4.79%)
May 28, 2008 113.74 119.90 112.48 119.44 900,425 +3.92(+3.39%)
May 27, 2008 115.61 116.41 113.34 115.52 609,639 -1.43(-1.22%)
May 26, 2008 122.93 123.12 115.52 116.95 0 +0.00(+0.00%)
May 23, 2008 122.93 123.12 115.52 116.95 776,827 -4.55(-3.74%)
May 22, 2008 123.75 125.99 120.30 121.50 833,628 -2.48(-2.00%)
May 21, 2008 126.97 131.08 123.85 123.98 1,240,852 -3.18(-2.50%)
May 20, 2008 125.98 128.18 124.72 127.16 636,657 +1.81(+1.44%)
May 19, 2008 123.67 126.91 121.97 125.35 641,436 +2.79(+2.28%)
May 16, 2008 118.90 122.56 118.34 122.56 742,435 +6.27(+5.39%)
May 15, 2008 114.89 116.50 111.88 116.29 851,382 +3.52(+3.12%)
May 14, 2008 114.66 116.81 112.77 112.77 590,595 -2.35(-2.04%)
May 13, 2008 111.75 115.40 110.17 115.12 575,313 +2.72(+2.42%)
May 12, 2008 111.40 112.67 109.33 112.40 588,037 -0.75(-0.66%)
May 09, 2008 114.16 114.20 110.32 113.15 469,347 -1.06(-0.93%)
May 08, 2008 109.94 114.25 109.87 114.21 519,646 +4.21(+3.83%)
May 07, 2008 113.69 113.77 109.74 110.00 596,299 -3.19(-2.82%)
May 06, 2008 107.89 116.01 107.89 113.19 546,856 +5.05(+4.67%)
May 05, 2008 105.69 109.71 105.69 108.14 240,958 +2.67(+2.53%)
May 02, 2008 104.50 106.82 104.28 105.47 425,325 +2.79(+2.72%)
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.