Ultra Oil & Gas ETF (NY: DIG )

100.58 USD -0.97 (-0.96%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 84.94 84.96 81.25 81.25 98,435 -4.85(-5.63%)
Jul 30, 2014 88.12 88.38 85.52 86.10 57,969 -1.04(-1.19%)
Jul 29, 2014 87.42 88.22 87.11 87.14 35,991 -0.57(-0.65%)
Jul 28, 2014 87.92 88.17 86.65 87.71 48,941 -0.31(-0.35%)
Jul 25, 2014 88.75 88.76 87.86 88.02 27,949 -1.37(-1.53%)
Jul 24, 2014 89.50 90.00 89.20 89.39 29,414 +0.12(+0.13%)
Jul 23, 2014 88.82 89.33 87.94 89.27 26,747 +1.04(+1.18%)
Jul 22, 2014 87.84 88.71 87.69 88.23 46,036 +1.37(+1.58%)
Jul 21, 2014 86.42 86.93 85.99 86.86 37,278 +0.18(+0.21%)
Jul 18, 2014 87.25 87.25 85.82 86.68 36,932 +0.64(+0.74%)
Jul 17, 2014 88.78 89.05 85.81 86.04 60,709 -2.65(-2.99%)
Jul 16, 2014 86.55 88.72 86.55 88.69 54,751 +2.66(+3.09%)
Jul 15, 2014 86.57 86.76 84.98 86.03 69,361 -0.83(-0.96%)
Jul 14, 2014 86.12 87.11 86.12 86.86 37,401 +1.52(+1.78%)
Jul 11, 2014 86.85 86.85 84.96 85.34 36,921 -1.35(-1.56%)
Jul 10, 2014 87.31 87.31 85.84 86.69 53,475 -1.80(-2.03%)
Jul 09, 2014 87.20 88.53 87.20 88.49 16,162 +1.11(+1.27%)
Jul 08, 2014 87.30 87.74 86.81 87.38 21,648 -0.20(-0.23%)
Jul 07, 2014 88.68 88.68 87.35 87.58 74,046 -1.42(-1.60%)
Jul 03, 2014 88.81 89.00 89.00 89.00 20,900 +0.83(+0.94%)
Jul 02, 2014 88.50 88.61 87.81 88.17 47,924 -0.32(-0.36%)
Jul 01, 2014 88.35 89.10 88.03 88.49 28,835 +0.17(+0.19%)
Jun 30, 2014 87.45 88.41 87.42 88.32 50,193 +0.25(+0.28%)
Jun 27, 2014 88.71 88.71 87.03 88.07 25,008 +0.11(+0.13%)
Jun 26, 2014 88.14 88.21 86.37 87.96 53,490 +0.11(+0.13%)
Jun 25, 2014 86.00 87.94 85.80 87.85 60,288 +1.02(+1.17%)
Jun 24, 2014 90.70 90.70 86.50 86.83 103,569 -3.78(-4.17%)
Jun 23, 2014 90.84 90.99 90.10 90.61 121,476 +0.67(+0.74%)
Jun 20, 2014 88.97 90.00 88.58 89.94 68,795 +1.79(+2.03%)
Jun 19, 2014 87.26 88.21 86.78 88.15 62,049 +0.95(+1.09%)
Jun 18, 2014 86.15 87.26 85.50 87.20 54,765 +1.39(+1.62%)
Jun 17, 2014 85.28 85.87 84.91 85.81 42,322 -0.31(-0.36%)
Jun 16, 2014 85.69 86.42 85.38 86.12 103,530 +0.92(+1.08%)
Jun 13, 2014 84.24 85.24 83.14 85.20 53,156 +1.59(+1.90%)
Jun 12, 2014 83.75 84.50 83.32 83.61 53,389 +0.72(+0.87%)
Jun 11, 2014 81.64 83.20 81.64 82.89 30,313 +0.64(+0.78%)
Jun 10, 2014 82.05 82.50 81.92 82.25 15,783 -0.06(-0.07%)
Jun 06, 2014 81.42 82.52 81.42 82.31 43,894 +1.42(+1.76%)
Jun 05, 2014 80.10 81.10 79.76 80.89 39,323 +0.86(+1.07%)
Jun 04, 2014 80.13 80.24 79.49 80.03 43,709 -0.14(-0.17%)
Jun 03, 2014 79.61 80.30 79.39 80.17 71,899 +0.51(+0.64%)
Jun 02, 2014 80.45 80.45 79.30 79.66 107,022 +0.55(+0.70%)
May 30, 2014 80.15 80.15 79.11 79.11 37,173 -0.96(-1.20%)
May 29, 2014 79.31 80.11 78.74 80.07 23,239 +1.19(+1.51%)
May 28, 2014 78.61 79.28 78.34 78.88 34,879 +0.27(+0.34%)
May 27, 2014 79.09 79.09 77.94 78.61 35,434 +0.42(+0.54%)
May 23, 2014 78.49 78.19 78.19 78.19 12,500 -0.66(-0.84%)
May 22, 2014 78.41 79.20 78.41 78.85 26,396 +0.13(+0.17%)
May 21, 2014 77.32 78.82 77.32 78.72 53,946 +1.86(+2.42%)
May 20, 2014 77.62 77.62 76.58 76.86 25,079 -0.35(-0.45%)
May 19, 2014 76.24 77.66 76.24 77.21 38,555 +0.36(+0.47%)
May 16, 2014 77.18 77.18 76.05 76.85 39,690 -0.32(-0.41%)
May 15, 2014 79.85 79.85 76.03 77.17 68,738 -1.90(-2.40%)
May 14, 2014 79.43 79.51 78.81 79.07 14,817 +0.04(+0.05%)
May 13, 2014 79.13 79.13 78.49 79.03 23,143 +0.52(+0.66%)
May 12, 2014 77.90 78.61 77.64 78.51 20,623 +0.93(+1.20%)
May 09, 2014 77.51 78.03 76.93 77.58 37,918 -0.06(-0.08%)
May 08, 2014 79.50 79.80 77.52 77.64 57,233 -2.38(-2.97%)
May 07, 2014 79.56 80.11 78.60 80.02 42,462 +1.29(+1.64%)
May 06, 2014 78.98 79.47 78.64 78.73 37,631 +0.17(+0.22%)
May 05, 2014 77.44 78.87 77.00 78.56 27,855 +0.64(+0.82%)
May 02, 2014 77.05 78.83 76.95 77.92 34,533 +0.57(+0.74%)
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.