Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.70 -8.32 (-5.14%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.00 44.36 43.91 43.91 351,575 -0.10(-0.23%)
Dec 29, 2011 43.32 44.18 43.32 44.01 383,396 +0.87(+2.02%)
Dec 28, 2011 44.82 44.99 43.00 43.14 631,749 -1.71(-3.81%)
Dec 27, 2011 44.76 45.16 44.41 44.85 441,600 +0.21(+0.47%)
Dec 23, 2011 44.45 44.66 43.86 44.64 304,440 +1.67(+3.89%)
Dec 21, 2011 41.97 43.19 41.58 42.97 822,727 +0.94(+2.24%)
Dec 20, 2011 40.29 42.19 40.29 42.03 1,058,383 +3.04(+7.80%)
Dec 19, 2011 40.53 40.59 38.73 38.99 889,097 -1.18(-2.94%)
Dec 16, 2011 39.95 40.66 39.46 40.17 1,447,231 +0.72(+1.83%)
Dec 15, 2011 40.76 40.78 39.19 39.45 1,331,720 -0.21(-0.53%)
Dec 14, 2011 41.01 41.44 39.30 39.66 1,847,018 -2.40(-5.71%)
Dec 13, 2011 43.34 44.53 41.55 42.06 1,231,430 -0.72(-1.68%)
Dec 12, 2011 43.89 43.89 41.62 42.78 1,058,268 -2.05(-4.57%)
Dec 09, 2011 43.25 45.19 43.25 44.83 820,758 +1.91(+4.45%)
Dec 08, 2011 44.76 45.19 42.67 42.92 1,201,072 -2.55(-5.61%)
Dec 07, 2011 45.89 46.07 44.68 45.47 1,015,759 -0.59(-1.28%)
Dec 06, 2011 45.89 46.79 45.30 46.06 617,633 +0.14(+0.30%)
Dec 05, 2011 46.22 46.97 45.23 45.92 943,867 +1.14(+2.55%)
Dec 02, 2011 45.93 46.10 44.66 44.78 782,170 -0.09(-0.20%)
Dec 01, 2011 45.20 45.91 44.36 44.87 782,312 -0.50(-1.10%)
Nov 30, 2011 43.83 45.50 43.77 45.37 1,537,362 +4.35(+10.60%)
Nov 29, 2011 40.16 41.66 39.87 41.02 1,112,395 +1.18(+2.96%)
Nov 28, 2011 39.76 40.47 39.14 39.84 954,686 +2.66(+7.15%)
Nov 25, 2011 37.56 38.43 37.14 37.18 489,845 -0.60(-1.59%)
Nov 23, 2011 38.89 39.09 37.74 37.78 1,239,760 -2.32(-5.79%)
Nov 22, 2011 40.54 41.23 39.60 40.10 859,534 -0.74(-1.81%)
Nov 21, 2011 40.78 41.32 39.69 40.84 1,052,574 -1.53(-3.61%)
Nov 18, 2011 43.56 43.70 41.84 42.37 929,762 -0.46(-1.07%)
Nov 17, 2011 44.78 45.29 42.10 42.83 1,534,558 -2.06(-4.59%)
Nov 16, 2011 45.19 47.05 44.65 44.89 1,350,160 -1.10(-2.39%)
Nov 15, 2011 45.72 46.73 45.28 45.99 1,589,894 -0.02(-0.04%)
Nov 14, 2011 46.58 46.85 45.23 46.01 703,164 -1.12(-2.38%)
Nov 11, 2011 46.45 47.54 46.43 47.13 1,136,523 +1.71(+3.76%)
Nov 10, 2011 45.28 46.03 43.71 45.42 1,762,531 +1.49(+3.39%)
Nov 09, 2011 45.39 46.17 43.67 43.93 2,429,765 -4.07(-8.48%)
Nov 08, 2011 47.37 48.14 46.10 48.00 1,692,457 +1.36(+2.92%)
Nov 07, 2011 46.01 47.14 45.00 46.64 1,293,789 +0.60(+1.30%)
Nov 04, 2011 45.23 46.22 44.39 46.04 1,259,499 +0.04(+0.09%)
Nov 03, 2011 45.03 46.24 43.89 46.00 1,661,455 +2.06(+4.69%)
Nov 02, 2011 43.56 44.18 42.68 43.94 1,386,543 +2.34(+5.62%)
Nov 01, 2011 40.98 42.84 40.21 41.60 2,974,930 -2.83(-6.37%)
Oct 31, 2011 47.11 47.18 44.33 44.43 1,290,088 -4.22(-8.67%)
Oct 28, 2011 47.62 48.88 47.00 48.65 1,166,685 +0.48(+1.00%)
Oct 27, 2011 47.00 49.01 46.57 48.17 1,722,606 +3.48(+7.79%)
Oct 26, 2011 44.00 44.95 42.28 44.69 1,340,252 +1.88(+4.39%)
Oct 25, 2011 44.48 44.64 42.43 42.81 2,174,858 -1.84(-4.12%)
Oct 24, 2011 43.81 44.88 43.63 44.65 1,120,339 +1.09(+2.50%)
Oct 21, 2011 42.94 43.92 42.59 43.56 1,479,311 +1.53(+3.64%)
Oct 20, 2011 41.47 42.40 40.39 42.03 2,727,706 +0.53(+1.28%)
Oct 19, 2011 42.02 43.14 41.07 41.50 1,478,808 -0.79(-1.87%)
Oct 18, 2011 39.77 42.82 38.93 42.29 2,094,289 +2.38(+5.96%)
Oct 17, 2011 41.07 41.28 39.70 39.91 1,354,266 -1.36(-3.30%)
Oct 14, 2011 39.66 41.27 39.63 41.27 1,107,508 +2.91(+7.59%)
Oct 13, 2011 37.85 38.71 37.00 38.36 1,245,566 -0.18(-0.47%)
Oct 12, 2011 38.73 39.58 38.11 38.54 1,538,671 +0.53(+1.39%)
Oct 11, 2011 37.15 38.71 37.15 38.01 1,431,299 +0.08(+0.21%)
Oct 10, 2011 36.21 37.93 36.21 37.93 1,631,840 +3.20(+9.21%)
Oct 07, 2011 36.09 36.22 34.15 34.73 3,092,615 -0.98(-2.74%)
Oct 06, 2011 35.07 35.79 34.77 35.71 3,471,198 +1.28(+3.72%)
Oct 05, 2011 32.72 34.66 31.75 34.43 3,907,444 +2.18(+6.76%)
Oct 04, 2011 29.47 32.45 28.05 32.25 5,471,018 +1.84(+6.05%)
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.