Ultra Oil & Gas ETF (NY: DIG )

74.33 USD -3.95 (-5.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.45 35.60 32.50 33.02 9,661,524 -2.64(-7.40%)
Oct 29, 2009 34.73 35.80 34.14 35.66 5,714,432 +1.52(+4.45%)
Oct 28, 2009 36.05 36.08 34.00 34.14 6,658,279 -2.29(-6.29%)
Oct 27, 2009 35.96 37.06 35.64 36.43 6,339,743 +0.67(+1.87%)
Oct 26, 2009 37.07 38.50 35.56 35.76 5,925,951 -1.12(-3.04%)
Oct 23, 2009 37.24 37.39 36.33 36.88 5,346,208 -1.59(-4.13%)
Oct 22, 2009 37.62 38.70 36.79 38.47 5,271,926 +0.58(+1.53%)
Oct 21, 2009 37.48 39.61 37.45 37.89 6,205,210 -0.22(-0.58%)
Oct 20, 2009 37.22 38.22 37.15 38.11 4,448,930 -0.56(-1.45%)
Oct 19, 2009 37.93 38.99 37.60 38.67 5,434,564 +0.78(+2.06%)
Oct 16, 2009 37.57 38.10 37.13 37.89 4,590,815 -0.01(-0.03%)
Oct 15, 2009 36.08 37.98 35.97 37.90 5,916,358 +1.41(+3.86%)
Oct 14, 2009 36.20 36.52 35.76 36.49 4,641,628 +1.24(+3.52%)
Oct 13, 2009 35.39 35.45 34.20 35.25 4,197,025 -0.04(-0.11%)
Oct 12, 2009 35.62 35.71 34.88 35.29 3,353,744 +0.86(+2.50%)
Oct 09, 2009 34.20 34.62 33.87 34.43 2,854,423 +0.09(+0.26%)
Oct 08, 2009 33.19 34.60 33.06 34.34 5,909,332 +1.49(+4.54%)
Oct 07, 2009 32.24 32.89 31.95 32.85 3,777,047 +0.45(+1.39%)
Oct 06, 2009 31.98 32.87 31.79 32.40 3,873,299 +1.33(+4.28%)
Oct 05, 2009 29.85 31.25 29.66 31.07 3,550,292 +1.27(+4.26%)
Oct 02, 2009 29.34 30.24 29.13 29.80 3,669,455 -0.37(-1.23%)
Oct 01, 2009 32.05 32.05 30.13 30.17 4,162,466 -1.92(-5.98%)
Sep 30, 2009 32.83 32.85 31.29 32.09 4,602,918 -0.27(-0.83%)
Sep 29, 2009 32.54 32.83 31.94 32.36 3,218,034 -0.26(-0.80%)
Sep 28, 2009 31.68 32.77 31.52 32.62 2,651,408 +1.02(+3.23%)
Sep 25, 2009 31.39 32.16 31.12 31.60 4,485,614 -0.04(-0.13%)
Sep 24, 2009 32.74 32.75 31.15 31.64 5,830,148 -1.02(-3.12%)
Sep 23, 2009 34.00 34.13 32.58 32.66 5,165,593 -1.26(-3.71%)
Sep 22, 2009 33.99 34.12 33.52 33.92 3,535,047 +0.88(+2.66%)
Sep 21, 2009 32.40 33.18 32.17 33.04 4,002,863 -0.51(-1.52%)
Sep 18, 2009 34.01 34.14 33.00 33.55 3,469,203 -0.12(-0.36%)
Sep 17, 2009 33.91 34.49 33.30 33.67 4,792,319 +0.61(+1.86%)
Sep 16, 2009 32.98 34.13 32.90 33.06 5,491,044 +0.46(+1.40%)
Sep 15, 2009 32.36 32.75 31.80 32.60 3,735,621 +0.58(+1.81%)
Sep 14, 2009 30.86 32.10 30.76 32.02 3,936,131 +0.32(+1.01%)
Sep 11, 2009 31.91 32.57 31.26 31.70 3,888,872 +0.04(+0.13%)
Sep 10, 2009 30.78 31.69 30.50 31.66 3,287,236 +1.03(+3.36%)
Sep 09, 2009 30.65 31.20 30.23 30.63 3,429,954 +0.04(+0.13%)
Sep 08, 2009 30.00 30.68 29.89 30.59 3,424,899 +1.71(+5.92%)
Sep 04, 2009 27.92 29.02 27.91 28.88 3,249,250 +0.91(+3.25%)
Sep 03, 2009 28.14 28.35 27.72 27.97 2,708,730 +0.23(+0.83%)
Sep 02, 2009 27.81 28.42 27.74 27.74 3,883,775 -0.31(-1.11%)
Sep 01, 2009 28.86 29.58 27.94 28.05 6,661,374 -0.98(-3.38%)
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%)
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.