Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.12 +1.54 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 83.00 86.40 81.25 85.41 142,000 +0.38(+0.45%)
Jan 30, 2008 86.00 89.91 84.71 85.03 174,300 -1.54(-1.78%)
Jan 29, 2008 87.39 87.54 84.90 86.57 84,900 +1.13(+1.32%)
Jan 28, 2008 81.68 85.51 79.64 85.44 97,781 +3.02(+3.66%)
Jan 25, 2008 87.06 89.59 81.00 82.42 144,310 -2.20(-2.60%)
Jan 24, 2008 80.50 85.89 80.50 84.62 181,684 +4.37(+5.45%)
Jan 23, 2008 76.82 80.25 69.54 80.25 253,650 -0.07(-0.09%)
Jan 22, 2008 75.17 81.55 70.10 80.32 155,120 -3.73(-4.44%)
Jan 21, 2008 83.74 85.82 79.15 84.05 0 +0.00(+0.00%)
Jan 18, 2008 83.74 85.82 79.15 84.05 108,235 +0.75(+0.90%)
Jan 17, 2008 91.21 93.58 83.20 83.30 125,844 -7.00(-7.75%)
Jan 16, 2008 95.74 96.00 88.68 90.30 137,684 -6.44(-6.66%)
Jan 15, 2008 100.91 104.00 96.20 96.74 110,525 -7.18(-6.91%)
Jan 14, 2008 103.00 104.40 102.31 103.93 79,000 +3.49(+3.47%)
Jan 11, 2008 102.30 104.09 100.19 100.44 54,020 -3.28(-3.16%)
Jan 10, 2008 101.71 104.32 100.65 103.72 95,600 -1.03(-0.98%)
Jan 09, 2008 100.81 105.06 100.72 104.75 80,910 +2.52(+2.47%)
Jan 08, 2008 106.50 107.18 101.00 102.23 48,570 -3.76(-3.55%)
Jan 07, 2008 106.92 108.20 102.41 105.99 71,900 -1.10(-1.03%)
Jan 04, 2008 110.92 111.57 106.75 107.09 41,695 -6.42(-5.66%)
Jan 03, 2008 112.39 114.00 112.36 113.51 62,644 +2.03(+1.82%)
Jan 02, 2008 112.07 112.37 109.88 111.48 100,500 +1.88(+1.72%)
Jan 01, 2008 112.35 112.41 109.54 109.60 26,650 +0.00(+0.00%)
Dec 31, 2007 112.35 112.41 109.54 109.60 26,650 -2.72(-2.42%)
Dec 28, 2007 112.00 113.08 111.05 112.32 20,219 +1.71(+1.54%)
Dec 27, 2007 112.76 112.82 110.38 110.61 27,400 -2.33(-2.06%)
Dec 26, 2007 110.69 113.32 110.50 112.94 21,000 +2.79(+2.53%)
Dec 24, 2007 109.07 110.65 109.00 110.15 34,000 +1.15(+1.06%)
Dec 21, 2007 106.06 109.44 106.06 109.00 45,200 +5.05(+4.86%)
Dec 20, 2007 103.11 103.95 101.33 103.95 70,500 -5.72(-5.22%)
Dec 19, 2007 110.10 111.12 108.57 109.67 48,780 +1.45(+1.34%)
Dec 18, 2007 107.50 111.75 104.72 108.22 63,100 +2.55(+2.41%)
Dec 17, 2007 108.78 108.89 104.82 105.67 66,000 -4.94(-4.47%)
Dec 14, 2007 112.13 113.26 110.46 110.61 30,000 -3.49(-3.06%)
Dec 13, 2007 112.56 114.10 110.34 114.10 71,900 +1.11(+0.98%)
Dec 12, 2007 110.93 114.50 110.56 112.99 66,900 +5.19(+4.81%)
Dec 11, 2007 113.90 114.25 107.16 107.80 94,200 -5.16(-4.57%)
Dec 10, 2007 111.51 113.00 111.26 112.96 25,300 +1.66(+1.49%)
Dec 07, 2007 112.82 112.82 109.38 111.30 48,800 -0.60(-0.54%)
Dec 06, 2007 104.96 111.90 104.96 111.90 185,559 +6.05(+5.72%)
Dec 05, 2007 105.00 107.34 104.17 105.85 56,700 +3.68(+3.60%)
Dec 04, 2007 104.90 104.90 101.89 102.17 35,419 -1.83(-1.76%)
Dec 03, 2007 104.58 104.58 102.17 104.00 25,750 +0.74(+0.72%)
Nov 30, 2007 102.36 103.87 101.30 103.26 53,700 +0.65(+0.63%)
Nov 29, 2007 97.77 103.66 97.50 102.61 66,860 +2.99(+3.00%)
Nov 28, 2007 100.00 100.63 97.22 99.62 69,710 +2.46(+2.53%)
Nov 27, 2007 97.79 97.79 93.28 97.16 66,400 -1.45(-1.47%)
Nov 26, 2007 105.90 105.90 98.00 98.61 89,705 -4.33(-4.21%)
Nov 23, 2007 101.00 103.90 100.88 102.94 21,700 +2.82(+2.82%)
Nov 21, 2007 104.02 104.02 100.10 100.12 87,630 -3.25(-3.14%)
Nov 20, 2007 97.20 105.34 97.20 103.37 52,460 +5.52(+5.64%)
Nov 19, 2007 100.00 100.30 97.33 97.85 118,600 -2.58(-2.57%)
Nov 16, 2007 100.00 101.67 98.59 100.43 61,300 +3.11(+3.20%)
Nov 15, 2007 100.59 102.23 95.85 97.32 78,600 -4.82(-4.72%)
Nov 14, 2007 104.66 106.22 101.87 102.14 47,720 -0.31(-0.30%)
Nov 13, 2007 97.58 103.04 96.20 102.45 89,100 +4.33(+4.41%)
Nov 12, 2007 104.95 104.95 98.00 98.12 137,624 -8.41(-7.89%)
Nov 09, 2007 111.28 111.28 106.49 106.53 80,709 -4.75(-4.27%)
Nov 08, 2007 108.14 114.00 107.50 111.28 84,685 +2.76(+2.54%)
Nov 07, 2007 115.00 115.34 108.34 108.52 68,200 -6.52(-5.67%)
Nov 06, 2007 112.90 115.11 111.51 115.04 34,200 +5.48(+5.00%)
Nov 05, 2007 107.50 110.42 105.00 109.56 60,600 -0.74(-0.67%)
Nov 02, 2007 109.89 111.13 106.98 110.30 41,500 +1.32(+1.21%)
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.