Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.91 38.71 37.75 37.98 186,858 +0.30(+0.80%)
Nov 27, 2015 37.53 38.00 37.42 37.68 43,887 -0.63(-1.64%)
Nov 25, 2015 38.35 38.31 38.31 38.31 83,700 -0.62(-1.59%)
Nov 24, 2015 37.58 39.20 37.45 38.93 176,729 +1.72(+4.62%)
Nov 23, 2015 36.71 37.60 36.25 37.21 105,799 +0.51(+1.39%)
Nov 20, 2015 37.51 37.89 36.62 36.70 95,373 -0.81(-2.16%)
Nov 19, 2015 38.21 38.48 36.95 37.51 145,489 -0.99(-2.57%)
Nov 18, 2015 38.05 38.63 37.16 38.50 172,190 +1.20(+3.22%)
Nov 17, 2015 37.82 38.25 37.05 37.30 125,577 -0.87(-2.28%)
Nov 16, 2015 35.72 38.25 35.72 38.17 340,057 +2.41(+6.74%)
Nov 13, 2015 35.93 36.33 34.96 35.76 162,390 -0.41(-1.13%)
Nov 12, 2015 37.07 37.31 36.03 36.17 189,680 -1.74(-4.59%)
Nov 11, 2015 39.56 39.56 37.75 37.91 111,661 -1.63(-4.12%)
Nov 10, 2015 39.24 40.09 38.88 39.54 156,393 +0.24(+0.61%)
Nov 09, 2015 40.22 40.75 39.04 39.30 58,624 -0.87(-2.17%)
Nov 06, 2015 39.98 40.51 39.12 40.17 110,898 -0.43(-1.06%)
Nov 05, 2015 41.03 41.92 40.35 40.60 89,798 -0.95(-2.29%)
Nov 04, 2015 42.36 42.57 40.92 41.55 118,126 -0.74(-1.75%)
Nov 03, 2015 40.83 42.85 40.72 42.29 183,504 +2.05(+5.09%)
Nov 02, 2015 38.22 40.64 37.91 40.24 118,435 +1.71(+4.44%)
Oct 30, 2015 38.32 39.28 37.50 38.53 169,724 +0.57(+1.50%)
Oct 29, 2015 37.29 38.76 37.29 37.96 127,575 +0.36(+0.96%)
Oct 28, 2015 36.27 38.05 35.96 37.60 175,115 +1.71(+4.76%)
Oct 27, 2015 35.96 36.19 35.20 35.89 170,574 -0.94(-2.55%)
Oct 26, 2015 38.57 38.65 36.83 36.83 156,812 -1.94(-5.00%)
Oct 23, 2015 38.51 39.31 38.10 38.77 79,375 -0.17(-0.44%)
Oct 22, 2015 38.00 39.00 37.95 38.94 182,821 +1.44(+3.84%)
Oct 21, 2015 38.31 38.44 37.40 37.50 60,388 -0.93(-2.42%)
Oct 20, 2015 37.94 38.85 37.76 38.43 84,721 +0.20(+0.52%)
Oct 19, 2015 39.10 39.10 37.85 38.23 166,270 -1.59(-3.99%)
Oct 16, 2015 40.12 40.29 38.83 39.82 340,526 +0.06(+0.15%)
Oct 15, 2015 38.25 39.82 37.85 39.76 205,674 +1.24(+3.22%)
Oct 14, 2015 37.59 38.72 37.44 38.52 262,520 +0.71(+1.88%)
Oct 13, 2015 37.95 38.89 37.49 37.81 108,590 -0.67(-1.74%)
Oct 12, 2015 39.58 39.76 37.80 38.48 129,926 -1.05(-2.65%)
Oct 09, 2015 40.37 40.37 39.04 39.53 271,500 -0.54(-1.36%)
Oct 08, 2015 38.23 40.33 38.07 40.07 177,314 +1.47(+3.81%)
Oct 07, 2015 38.59 39.49 36.97 38.60 237,859 +0.99(+2.63%)
Oct 06, 2015 36.22 38.10 35.76 37.61 225,096 +1.72(+4.79%)
Oct 05, 2015 34.65 36.08 34.53 35.89 312,995 +2.05(+6.06%)
Oct 02, 2015 30.61 33.88 30.50 33.84 257,788 +2.56(+8.18%)
Oct 01, 2015 31.81 32.60 30.73 31.28 211,344 +0.09(+0.29%)
Sep 30, 2015 30.37 31.31 30.17 31.19 162,238 +1.43(+4.81%)
Sep 29, 2015 30.16 30.50 29.31 29.76 87,528 +0.03(+0.10%)
Sep 28, 2015 31.42 31.42 29.72 29.73 253,819 -2.34(-7.30%)
Sep 25, 2015 32.61 32.73 31.59 32.07 83,926 +0.10(+0.31%)
Sep 24, 2015 31.25 32.36 30.84 31.97 165,713 +0.27(+0.85%)
Sep 23, 2015 32.75 33.05 31.70 31.70 131,628 -0.97(-2.97%)
Sep 22, 2015 32.50 33.34 32.15 32.67 124,811 -0.65(-1.95%)
Sep 21, 2015 33.56 33.83 33.00 33.32 153,500 +0.30(+0.91%)
Sep 18, 2015 33.58 34.12 32.63 33.02 191,910 -1.93(-5.52%)
Sep 17, 2015 34.85 36.18 34.48 34.95 287,602 -0.02(-0.06%)
Sep 16, 2015 33.56 35.05 33.56 34.97 234,711 +1.91(+5.78%)
Sep 15, 2015 32.52 33.29 32.52 33.06 83,195 +0.76(+2.35%)
Sep 14, 2015 32.51 32.61 31.96 32.30 93,335 -0.55(-1.67%)
Sep 11, 2015 32.71 32.88 31.95 32.85 76,463 -0.54(-1.62%)
Sep 10, 2015 33.42 33.82 32.46 33.39 210,951 +0.29(+0.88%)
Sep 09, 2015 34.91 35.75 32.97 33.10 211,572 -1.41(-4.09%)
Sep 08, 2015 34.29 34.56 33.47 34.51 252,129 +0.99(+2.95%)
Sep 04, 2015 33.99 33.52 33.52 33.52 435,500 -1.18(-3.40%)
Sep 03, 2015 34.70 36.12 34.28 34.70 286,328 +0.29(+0.84%)
Sep 02, 2015 34.91 34.91 32.92 34.41 285,759 +0.57(+1.68%)
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.