Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.92 +1.09 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.91 27.47 25.73 26.53 9,250,967 -0.42(-1.56%)
Jun 29, 2009 26.67 27.29 26.50 26.95 5,996,604 +0.69(+2.63%)
Jun 26, 2009 26.40 26.63 26.07 26.26 6,661,501 -0.38(-1.43%)
Jun 25, 2009 25.82 26.87 25.75 26.64 8,951,719 +1.08(+4.23%)
Jun 24, 2009 25.76 26.48 25.34 25.56 8,035,581 +0.09(+0.35%)
Jun 23, 2009 25.49 25.94 24.83 25.47 9,916,295 +0.25(+0.99%)
Jun 22, 2009 27.09 27.12 25.20 25.22 11,905,022 -2.72(-9.74%)
Jun 19, 2009 29.10 29.15 27.55 27.94 7,212,904 -0.36(-1.27%)
Jun 18, 2009 28.53 29.23 28.17 28.30 6,832,479 -0.39(-1.36%)
Jun 17, 2009 29.05 29.25 27.97 28.69 12,286,280 -0.98(-3.30%)
Jun 16, 2009 31.37 31.60 29.50 29.67 11,781,052 -1.25(-4.04%)
Jun 15, 2009 31.29 31.50 30.08 30.92 10,395,560 -1.40(-4.33%)
Jun 12, 2009 32.26 32.37 31.56 32.32 10,063,449 -0.69(-2.09%)
Jun 11, 2009 31.80 33.84 31.80 33.01 12,315,648 +1.23(+3.87%)
Jun 10, 2009 32.08 32.39 30.83 31.78 11,610,773 +0.51(+1.63%)
Jun 09, 2009 31.30 31.70 30.66 31.27 9,098,100 +0.45(+1.46%)
Jun 08, 2009 30.43 31.19 29.61 30.82 9,886,872 -0.08(-0.26%)
Jun 05, 2009 31.86 31.92 30.07 30.90 11,778,936 -0.20(-0.64%)
Jun 04, 2009 30.95 31.41 30.20 31.10 10,523,301 +1.13(+3.77%)
Jun 03, 2009 31.35 31.36 29.14 29.97 11,720,358 -2.25(-6.97%)
Jun 02, 2009 31.74 32.54 31.62 32.22 11,169,329 -0.08(-0.26%)
Jun 01, 2009 30.92 32.54 30.84 32.30 13,813,032 +2.21(+7.34%)
May 29, 2009 29.84 30.27 29.32 30.09 10,163,070 +1.04(+3.58%)
May 28, 2009 28.01 29.54 27.35 29.05 12,847,569 +1.60(+5.83%)
May 27, 2009 28.38 28.92 27.34 27.45 9,908,739 -0.65(-2.31%)
May 26, 2009 26.42 28.19 26.00 28.10 10,373,018 +1.14(+4.23%)
May 22, 2009 27.50 27.83 26.93 26.96 7,565,920 +0.03(+0.11%)
May 21, 2009 27.68 27.68 26.37 26.93 12,137,052 -1.40(-4.94%)
May 20, 2009 29.00 30.00 28.33 28.33 13,223,729 -0.06(-0.21%)
May 19, 2009 28.10 28.90 27.82 28.39 9,920,848 +0.35(+1.25%)
May 18, 2009 27.04 28.16 27.02 28.04 10,524,168 +1.67(+6.33%)
May 15, 2009 27.14 27.66 25.96 26.37 12,314,987 -1.11(-4.04%)
May 14, 2009 26.68 27.95 26.56 27.48 12,277,578 +0.12(+0.44%)
May 13, 2009 28.50 28.65 27.00 27.36 15,774,158 -1.01(-3.56%)
May 12, 2009 29.45 29.51 28.07 28.37 14,297,599 -0.39(-1.36%)
May 11, 2009 29.33 29.36 28.23 28.76 11,854,234 -1.54(-5.08%)
May 08, 2009 28.96 30.88 28.88 30.30 15,049,269 +2.36(+8.45%)
May 07, 2009 29.81 30.00 27.36 27.94 14,410,305 -0.76(-2.65%)
May 06, 2009 27.53 29.04 27.52 28.70 13,558,652 +1.82(+6.77%)
May 05, 2009 27.48 27.54 26.15 26.88 10,615,991 -0.75(-2.71%)
May 04, 2009 26.02 27.66 25.99 27.63 13,706,719 +1.89(+7.34%)
May 01, 2009 24.64 26.18 24.33 25.74 11,565,356 +1.20(+4.89%)
Apr 30, 2009 25.68 25.80 23.87 24.54 12,995,366 -0.70(-2.77%)
Apr 29, 2009 24.43 25.77 24.36 25.24 12,513,346 +1.18(+4.90%)
Apr 28, 2009 23.31 24.61 23.20 24.06 9,899,861 +0.16(+0.67%)
Apr 27, 2009 23.54 24.35 23.35 23.90 10,310,727 -0.83(-3.36%)
Apr 24, 2009 24.06 25.07 24.01 24.73 14,685,363 +1.31(+5.59%)
Apr 23, 2009 23.35 23.46 22.53 23.42 12,337,371 +0.77(+3.40%)
Apr 22, 2009 22.74 23.62 22.54 22.65 13,983,192 -0.57(-2.45%)
Apr 21, 2009 21.87 23.30 21.78 23.22 12,730,848 +0.88(+3.94%)
Apr 20, 2009 23.45 23.56 22.15 22.34 11,099,369 -2.20(-8.96%)
Apr 17, 2009 24.36 24.85 23.97 24.54 11,131,780 +0.39(+1.61%)
Apr 16, 2009 24.16 24.50 23.25 24.15 11,811,164 +0.27(+1.13%)
Apr 15, 2009 23.50 24.06 23.25 23.88 10,866,466 +0.12(+0.51%)
Apr 14, 2009 23.71 24.44 23.17 23.76 12,172,703 -0.31(-1.29%)
Apr 13, 2009 23.64 24.36 23.04 24.07 11,695,691 -0.27(-1.11%)
Apr 09, 2009 24.43 24.74 24.07 24.34 11,737,806 +1.10(+4.73%)
Apr 08, 2009 22.87 23.71 22.02 23.24 12,819,489 +0.49(+2.15%)
Apr 07, 2009 23.19 23.20 22.50 22.75 13,261,178 -1.39(-5.76%)
Apr 06, 2009 24.34 24.40 23.38 24.14 17,047,544 -0.86(-3.44%)
Apr 03, 2009 23.72 25.29 23.66 25.00 11,902,824 +0.96(+3.99%)
Apr 02, 2009 23.93 24.85 23.85 24.04 15,988,402 +1.62(+7.23%)
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.