Ultra Oil & Gas ETF (NY: DIG )

102.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 35.34 35.81 35.00 35.13 637,915 -1.71(-4.64%)
May 31, 2012 37.51 37.68 35.68 36.84 895,194 -0.73(-1.94%)
May 30, 2012 38.90 38.98 37.31 37.57 415,206 -2.42(-6.05%)
May 29, 2012 39.62 40.54 39.23 39.99 363,704 +1.08(+2.78%)
May 25, 2012 39.17 39.46 38.65 38.91 224,935 -0.26(-0.66%)
May 24, 2012 39.66 39.66 38.25 39.17 469,156 -0.09(-0.23%)
May 23, 2012 38.27 39.32 37.23 39.26 530,809 +0.27(+0.69%)
May 22, 2012 39.47 40.35 38.45 38.99 339,740 -0.27(-0.69%)
May 21, 2012 37.71 39.30 37.71 39.26 425,587 +1.77(+4.72%)
May 18, 2012 38.60 38.97 37.27 37.49 525,257 -0.60(-1.58%)
May 17, 2012 38.69 39.28 38.06 38.09 421,417 -0.50(-1.30%)
May 16, 2012 39.10 40.32 38.57 38.59 356,626 -0.23(-0.59%)
May 15, 2012 40.09 40.40 38.62 38.82 420,604 -1.26(-3.14%)
May 14, 2012 40.49 40.56 39.88 40.08 300,230 -1.29(-3.12%)
May 11, 2012 41.44 42.60 41.28 41.37 171,853 -0.59(-1.41%)
May 10, 2012 42.50 42.85 41.75 41.96 351,351 +0.43(+1.04%)
May 09, 2012 40.86 42.18 40.48 41.53 613,871 -0.64(-1.52%)
May 08, 2012 41.73 42.30 40.44 42.17 681,301 -0.28(-0.66%)
May 07, 2012 42.19 42.92 41.64 42.45 350,723 -0.17(-0.40%)
May 04, 2012 43.96 43.98 42.29 42.62 515,456 -2.05(-4.59%)
May 03, 2012 46.18 46.20 44.40 44.67 345,741 -1.46(-3.16%)
May 02, 2012 46.87 46.87 45.88 46.13 288,571 -1.48(-3.11%)
May 01, 2012 46.68 48.26 46.34 47.61 746,222 +1.28(+2.76%)
Apr 30, 2012 45.83 46.46 45.62 46.33 177,977 +0.29(+0.63%)
Apr 27, 2012 46.41 46.51 45.66 46.04 154,578 -0.04(-0.09%)
Apr 26, 2012 44.75 46.12 44.60 46.08 273,589 +0.77(+1.70%)
Apr 25, 2012 44.90 45.31 44.44 45.31 304,117 +0.97(+2.19%)
Apr 24, 2012 43.90 44.56 43.66 44.34 186,414 +0.58(+1.33%)
Apr 23, 2012 42.62 43.94 42.25 43.76 211,214 -0.04(-0.09%)
Apr 20, 2012 44.70 45.15 43.77 43.80 190,835 -0.15(-0.34%)
Apr 19, 2012 44.21 44.75 43.63 43.95 223,190 -0.18(-0.41%)
Apr 18, 2012 43.95 44.62 43.87 44.13 130,381 -0.18(-0.41%)
Apr 17, 2012 43.69 44.66 43.66 44.31 267,181 +1.46(+3.41%)
Apr 16, 2012 43.68 43.93 42.49 42.85 333,081 -0.46(-1.06%)
Apr 13, 2012 44.26 44.57 43.21 43.31 250,958 -1.41(-3.15%)
Apr 12, 2012 43.09 44.90 43.00 44.72 424,454 +1.84(+4.29%)
Apr 11, 2012 43.91 44.04 42.77 42.88 278,313 -0.05(-0.12%)
Apr 10, 2012 44.58 44.69 42.73 42.93 640,874 -1.80(-4.02%)
Apr 09, 2012 44.45 45.33 44.36 44.73 346,717 -1.12(-2.44%)
Apr 05, 2012 46.10 47.05 45.70 45.85 341,774 -0.55(-1.19%)
Apr 04, 2012 46.62 46.94 45.94 46.40 406,885 -1.33(-2.79%)
Apr 03, 2012 48.43 48.46 46.76 47.73 353,755 -0.86(-1.77%)
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.