Ultra Oil & Gas ETF (NY: DIG )

77.29 USD -6.71 (-7.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 30, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 29, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 28, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 25, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 24, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 23, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 22, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 21, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 18, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 17, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 16, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 15, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 14, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 11, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 10, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 09, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 08, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 07, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 04, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 03, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 02, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 01, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 31, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 28, 2006 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 27, 2006 14.62 14.62 14.62 14.62 1,500 +0.18(+1.25%)
Jul 26, 2006 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Jul 25, 2006 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Jul 24, 2006 14.44 14.44 14.44 14.44 600 +0.00(+0.00%)
Jul 21, 2006 14.44 14.44 14.44 14.44 4,700 +0.02(+0.14%)
Jul 20, 2006 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Jul 19, 2006 14.42 14.42 14.42 14.42 2,400 +0.01(+0.07%)
Jul 18, 2006 14.52 14.52 14.41 14.41 1,100 -0.23(-1.57%)
Jul 17, 2006 14.64 14.64 14.64 14.64 2,000 +0.15(+1.04%)
Jul 14, 2006 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 13, 2006 14.49 14.49 14.49 14.49 600 -0.15(-1.02%)
Jul 12, 2006 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Jul 11, 2006 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Jul 10, 2006 14.64 14.64 14.64 14.64 1,200 +0.18(+1.24%)
Jul 07, 2006 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jul 06, 2006 14.68 14.70 14.46 14.46 2,000 -0.28(-1.90%)
Jul 05, 2006 14.50 14.74 14.50 14.74 10,000 +0.30(+2.08%)
Jul 03, 2006 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Jun 30, 2006 14.44 14.44 14.44 14.44 0 +0.00(+0.00%)
Jun 29, 2006 14.44 14.44 14.44 14.44 300 -0.12(-0.82%)
Jun 28, 2006 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
Jun 27, 2006 14.35 14.69 14.35 14.56 20,900 +0.21(+1.46%)
Jun 23, 2006 14.40 14.54 14.35 14.35 5,800 +0.02(+0.14%)
Jun 22, 2006 14.25 14.36 14.25 14.33 7,200 +0.11(+0.77%)
Jun 21, 2006 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Jun 20, 2006 14.22 14.22 14.22 14.22 2,500 +0.09(+0.64%)
Jun 19, 2006 14.13 14.13 14.13 14.13 100 -0.07(-0.49%)
Jun 16, 2006 14.20 14.20 14.20 14.20 1,400 +0.00(+0.00%)
Jun 15, 2006 14.20 14.20 14.20 14.20 700 +0.02(+0.14%)
Jun 14, 2006 14.05 14.18 14.05 14.18 7,300 +0.21(+1.50%)
Jun 13, 2006 14.02 14.02 13.97 13.97 34,700 -0.20(-1.41%)
Jun 12, 2006 14.17 14.17 14.17 14.17 600 +0.01(+0.07%)
Jun 09, 2006 14.17 14.17 14.16 14.16 500 +0.00(+0.00%)
Jun 08, 2006 14.20 14.20 14.05 14.16 11,900 -0.08(-0.56%)
Jun 07, 2006 14.28 14.29 14.24 14.24 1,600 -0.06(-0.42%)
Jun 06, 2006 14.28 14.30 14.28 14.30 6,100 -0.04(-0.28%)
Jun 05, 2006 14.34 14.34 14.34 14.34 100 +0.04(+0.28%)
Jun 02, 2006 14.30 14.30 14.30 14.30 1,100 +0.01(+0.07%)
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.