Ultra Oil & Gas ETF (NY: DIG )

77.10 USD -1.18 (-1.51%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 29.16 29.45 28.73 29.03 4,297,038 -1.12(-3.71%)
Aug 28, 2009 30.80 30.86 29.85 30.15 3,889,263 -0.18(-0.59%)
Aug 27, 2009 30.14 30.49 29.05 30.33 5,215,195 -0.17(-0.56%)
Aug 26, 2009 29.78 30.59 29.47 30.50 5,057,088 +0.26(+0.86%)
Aug 25, 2009 31.30 31.59 30.00 30.24 6,932,797 -0.85(-2.73%)
Aug 24, 2009 30.68 31.48 30.65 31.09 7,003,358 +0.81(+2.68%)
Aug 21, 2009 29.33 30.45 29.28 30.28 5,560,581 +1.57(+5.47%)
Aug 20, 2009 28.21 28.87 28.17 28.71 4,334,964 +0.51(+1.81%)
Aug 19, 2009 26.63 28.61 26.55 28.20 5,881,608 +0.95(+3.49%)
Aug 18, 2009 26.86 27.40 26.66 27.25 3,977,407 +0.53(+1.98%)
Aug 17, 2009 27.23 27.28 26.43 26.72 5,456,595 -1.82(-6.38%)
Aug 14, 2009 29.18 29.32 27.91 28.54 5,488,890 -0.18(-0.63%)
Aug 13, 2009 29.24 29.38 28.42 28.72 4,008,729 -0.11(-0.38%)
Aug 12, 2009 28.01 29.26 27.99 28.83 4,595,156 +0.73(+2.60%)
Aug 11, 2009 28.77 28.82 27.95 28.10 4,800,667 -0.90(-3.10%)
Aug 10, 2009 28.58 29.34 28.51 29.00 3,785,379 +0.21(+0.73%)
Aug 07, 2009 29.59 29.62 28.59 28.79 4,002,112 -0.15(-0.52%)
Aug 06, 2009 29.62 29.68 28.51 28.94 5,374,722 -0.51(-1.73%)
Aug 05, 2009 29.90 29.95 29.09 29.45 6,828,624 -0.28(-0.94%)
Aug 04, 2009 29.81 30.34 29.47 29.73 5,969,510 -0.40(-1.33%)
Aug 03, 2009 29.94 30.58 29.72 30.13 7,160,263 +1.27(+4.40%)
Jul 31, 2009 28.12 29.10 27.71 28.86 5,544,042 +0.35(+1.23%)
Jul 30, 2009 28.37 29.02 27.84 28.51 7,227,652 +0.68(+2.44%)
Jul 29, 2009 28.21 28.21 27.20 27.83 7,848,616 -1.27(-4.36%)
Jul 28, 2009 28.80 29.56 28.05 29.10 7,600,416 -0.77(-2.58%)
Jul 27, 2009 29.80 30.35 29.31 29.87 5,934,768 +0.03(+0.10%)
Jul 24, 2009 28.85 29.92 28.80 29.84 5,224,733 +0.69(+2.37%)
Jul 23, 2009 27.50 29.34 27.50 29.15 8,208,568 +1.54(+5.58%)
Jul 22, 2009 27.17 28.13 27.15 27.61 6,725,861 -0.47(-1.67%)
Jul 21, 2009 28.00 28.32 27.16 28.08 7,276,886 +0.74(+2.71%)
Jul 20, 2009 27.28 27.60 26.51 27.34 7,715,092 +0.71(+2.67%)
Jul 17, 2009 26.26 26.87 25.86 26.63 6,029,959 +0.32(+1.22%)
Jul 16, 2009 25.43 26.62 25.23 26.31 7,319,758 +0.51(+1.98%)
Jul 15, 2009 24.97 25.93 24.91 25.80 9,188,202 +1.69(+7.01%)
Jul 14, 2009 24.09 24.29 23.55 24.11 9,101,110 +0.61(+2.60%)
Jul 13, 2009 22.45 23.54 22.38 23.50 7,674,918 +0.65(+2.84%)
Jul 10, 2009 22.43 22.94 22.21 22.85 6,448,922 -0.32(-1.38%)
Jul 09, 2009 23.44 23.84 22.89 23.17 7,560,870 +0.36(+1.58%)
Jul 08, 2009 22.68 23.30 21.97 22.81 11,440,264 -0.06(-0.26%)
Jul 07, 2009 23.95 24.01 22.77 22.87 8,621,172 -1.23(-5.10%)
Jul 06, 2009 23.49 24.11 22.93 24.10 7,960,963 -0.49(-1.99%)
Jul 02, 2009 25.71 25.73 24.55 24.59 7,656,401 -1.98(-7.45%)
Jul 01, 2009 27.12 27.66 26.53 26.57 7,120,108 +0.04(+0.15%)
Jun 30, 2009 26.91 27.47 25.73 26.53 9,250,967 -0.42(-1.56%)
Jun 29, 2009 26.67 27.29 26.50 26.95 5,996,604 +0.69(+2.63%)
Jun 26, 2009 26.40 26.63 26.07 26.26 6,661,501 -0.38(-1.43%)
Jun 25, 2009 25.82 26.87 25.75 26.64 8,951,719 +1.08(+4.23%)
Jun 24, 2009 25.76 26.48 25.34 25.56 8,035,581 +0.09(+0.35%)
Jun 23, 2009 25.49 25.94 24.83 25.47 9,916,295 +0.25(+0.99%)
Jun 22, 2009 27.09 27.12 25.20 25.22 11,905,022 -2.72(-9.74%)
Jun 19, 2009 29.10 29.15 27.55 27.94 7,212,904 -0.36(-1.27%)
Jun 18, 2009 28.53 29.23 28.17 28.30 6,832,479 -0.39(-1.36%)
Jun 17, 2009 29.05 29.25 27.97 28.69 12,286,280 -0.98(-3.30%)
Jun 16, 2009 31.37 31.60 29.50 29.67 11,781,052 -1.25(-4.04%)
Jun 15, 2009 31.29 31.50 30.08 30.92 10,395,560 -1.40(-4.33%)
Jun 12, 2009 32.26 32.37 31.56 32.32 10,063,449 -0.69(-2.09%)
Jun 11, 2009 31.80 33.84 31.80 33.01 12,315,648 +1.23(+3.87%)
Jun 10, 2009 32.08 32.39 30.83 31.78 11,610,773 +0.51(+1.63%)
Jun 09, 2009 31.30 31.70 30.66 31.27 9,098,100 +0.45(+1.46%)
Jun 08, 2009 30.43 31.19 29.61 30.82 9,886,872 -0.08(-0.26%)
Jun 05, 2009 31.86 31.92 30.07 30.90 11,778,936 -0.20(-0.64%)
Jun 04, 2009 30.95 31.41 30.20 31.10 10,523,301 +1.13(+3.77%)
Jun 03, 2009 31.35 31.36 29.14 29.97 11,720,358 -2.25(-6.97%)
Jun 02, 2009 31.74 32.54 31.62 32.22 11,169,329 -0.08(-0.26%)
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.