Ultra Oil & Gas ETF (NY: DIG )

75.14 USD -1.21 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.75 46.38 45.30 45.90 179,995 +0.77(+1.71%)
Aug 30, 2012 45.62 45.70 44.81 45.13 194,753 -1.01(-2.19%)
Aug 29, 2012 46.75 46.75 46.00 46.14 167,457 -0.38(-0.82%)
Aug 27, 2012 46.70 47.18 46.28 46.52 237,550 -0.06(-0.13%)
Aug 24, 2012 45.76 46.82 45.40 46.58 228,485 +0.55(+1.19%)
Aug 23, 2012 46.83 47.06 45.86 46.03 167,848 -0.99(-2.11%)
Aug 22, 2012 46.37 47.10 46.13 47.02 210,463 +0.27(+0.58%)
Aug 21, 2012 47.50 47.87 46.54 46.75 307,536 -0.31(-0.66%)
Aug 20, 2012 47.24 47.43 46.77 47.06 219,119 -0.33(-0.70%)
Aug 17, 2012 47.76 47.76 47.19 47.39 146,516 -0.19(-0.40%)
Aug 16, 2012 46.88 47.70 46.65 47.58 138,581 +0.93(+1.99%)
Aug 15, 2012 46.59 46.95 46.35 46.65 163,875 -0.01(-0.02%)
Aug 14, 2012 47.24 47.33 46.40 46.66 122,544 -0.10(-0.21%)
Aug 13, 2012 47.12 47.27 46.34 46.76 277,758 -0.53(-1.12%)
Aug 10, 2012 46.33 47.32 45.85 47.29 203,686 +0.37(+0.79%)
Aug 09, 2012 46.31 47.40 46.15 46.92 327,650 +0.38(+0.82%)
Aug 08, 2012 45.80 46.77 45.76 46.54 201,420 +0.28(+0.61%)
Aug 07, 2012 45.67 46.69 45.57 46.26 331,762 +1.24(+2.75%)
Aug 06, 2012 45.02 45.51 44.94 45.02 224,481 +0.19(+0.42%)
Aug 03, 2012 44.16 45.27 44.15 44.83 421,962 +2.00(+4.67%)
Aug 02, 2012 43.42 43.79 42.12 42.83 357,736 -1.45(-3.27%)
Aug 01, 2012 44.28 44.68 43.39 44.28 567,939 +0.42(+0.96%)
Jul 31, 2012 44.65 45.10 43.85 43.86 299,829 -1.03(-2.30%)
Jul 30, 2012 44.49 45.21 44.31 44.89 309,448 +0.17(+0.38%)
Jul 27, 2012 43.64 45.00 42.99 44.72 658,391 +1.54(+3.57%)
Jul 26, 2012 42.09 43.43 42.09 43.18 434,927 +2.14(+5.21%)
Jul 25, 2012 41.29 41.57 40.39 41.04 379,167 -0.01(-0.02%)
Jul 24, 2012 42.33 42.35 39.93 41.05 504,424 -1.18(-2.79%)
Jul 23, 2012 41.37 42.45 40.91 42.23 354,636 -0.98(-2.27%)
Jul 20, 2012 42.76 43.24 42.42 43.21 344,557 +0.13(+0.30%)
Jul 19, 2012 43.19 43.35 42.60 43.08 415,575 +0.26(+0.60%)
Jul 18, 2012 41.80 42.91 41.66 42.82 404,254 +0.75(+1.79%)
Jul 17, 2012 41.57 42.18 40.25 42.07 511,666 +0.95(+2.31%)
Jul 16, 2012 40.57 41.42 40.13 41.12 368,046 +0.30(+0.73%)
Jul 13, 2012 39.89 40.91 39.69 40.82 429,133 +1.34(+3.39%)
Jul 12, 2012 38.92 39.89 38.57 39.48 514,898 -0.26(-0.65%)
Jul 11, 2012 39.12 40.10 38.93 39.74 510,115 +0.97(+2.50%)
Jul 10, 2012 40.38 40.58 38.32 38.77 512,978 -1.19(-2.98%)
Jul 09, 2012 40.08 40.31 39.31 39.96 340,340 -0.38(-0.94%)
Jul 06, 2012 40.03 40.66 39.67 40.34 352,994 -0.94(-2.28%)
Jul 05, 2012 41.89 42.00 41.05 41.28 465,604 -1.11(-2.62%)
Jul 03, 2012 41.08 42.43 41.08 42.39 688,659 +1.84(+4.54%)
Jul 02, 2012 40.50 40.80 39.68 40.55 382,593 -0.01(-0.02%)
Jun 29, 2012 39.95 40.59 39.43 40.56 1,276,325 +2.44(+6.40%)
Jun 28, 2012 37.12 38.21 36.83 38.12 634,818 +0.41(+1.09%)
Jun 27, 2012 36.62 37.90 36.62 37.71 647,828 +1.44(+3.97%)
Jun 26, 2012 35.60 36.51 35.14 36.27 527,092 +0.78(+2.20%)
Jun 25, 2012 36.00 36.08 34.82 35.49 764,895 -1.56(-4.21%)
Jun 22, 2012 37.01 37.30 36.30 37.05 482,550 +0.51(+1.40%)
Jun 21, 2012 39.89 39.94 36.50 36.54 690,795 -3.35(-8.40%)
Jun 20, 2012 40.22 40.76 39.23 39.89 536,172 -0.33(-0.82%)
Jun 19, 2012 39.63 40.58 39.35 40.22 517,824 +1.15(+2.94%)
Jun 18, 2012 38.93 39.28 38.58 39.07 453,647 -0.68(-1.71%)
Jun 15, 2012 38.87 39.83 38.50 39.75 499,076 +1.34(+3.49%)
Jun 14, 2012 37.27 38.64 37.06 38.41 489,650 +1.25(+3.36%)
Jun 13, 2012 37.58 38.41 36.81 37.16 328,123 -0.88(-2.31%)
Jun 12, 2012 37.55 38.24 37.08 38.04 608,630 +0.98(+2.64%)
Jun 11, 2012 38.88 39.12 36.93 37.06 714,879 -0.92(-2.42%)
Jun 08, 2012 37.31 38.10 36.72 37.98 412,158 -0.03(-0.08%)
Jun 07, 2012 38.92 39.49 37.79 38.01 473,643 +0.11(+0.29%)
Jun 06, 2012 36.39 37.92 36.31 37.90 652,244 +2.28(+6.40%)
Jun 05, 2012 34.88 36.00 34.83 35.62 396,237 +0.60(+1.71%)
Jun 04, 2012 35.26 35.56 34.07 35.02 504,681 -0.11(-0.31%)
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.