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 (%)
Oct 31, 2008 33.35 37.75 32.91 35.50 14,943,975 +0.60(+1.72%)
Oct 30, 2008 34.04 35.02 31.03 34.90 19,671,867 +3.47(+11.04%)
Oct 29, 2008 31.68 35.19 30.93 31.43 30,421,619 +1.33(+4.42%)
Oct 28, 2008 27.00 30.50 24.09 30.10 28,160,821 +5.35(+21.62%)
Oct 27, 2008 26.82 29.26 24.15 24.75 21,114,973 -2.81(-10.20%)
Oct 24, 2008 23.67 29.27 23.33 27.56 21,681,991 -2.44(-8.13%)
Oct 23, 2008 27.98 30.49 25.36 30.00 30,412,641 +3.00(+11.11%)
Oct 22, 2008 30.87 31.01 25.44 27.00 23,592,421 -7.50(-21.74%)
Oct 21, 2008 35.02 36.88 32.50 34.50 17,790,792 -2.33(-6.33%)
Oct 20, 2008 32.39 36.99 32.39 36.83 18,435,314 +6.75(+22.44%)
Oct 17, 2008 28.67 34.88 27.52 30.08 22,139,183 -0.42(-1.38%)
Oct 16, 2008 28.39 30.50 23.50 30.50 21,535,406 +4.25(+16.19%)
Oct 15, 2008 34.42 36.49 25.72 26.25 16,085,507 -12.10(-31.55%)
Oct 14, 2008 40.13 42.76 34.86 38.35 10,640,300 +0.19(+0.50%)
Oct 13, 2008 31.90 39.05 30.17 38.16 9,177,723 +10.16(+36.29%)
Oct 10, 2008 30.22 32.43 22.65 28.00 19,504,084 -6.00(-17.65%)
Oct 09, 2008 44.75 45.85 33.66 34.00 8,689,568 -8.20(-19.43%)
Oct 08, 2008 40.55 46.83 38.37 42.20 10,101,234 -0.20(-0.47%)
Oct 07, 2008 50.00 51.23 42.10 42.40 6,792,410 -4.87(-10.30%)
Oct 06, 2008 48.90 49.80 40.89 47.27 10,619,267 -4.73(-9.10%)
Oct 03, 2008 53.94 59.09 52.00 52.00 5,430,672 -1.06(-2.00%)
Oct 02, 2008 59.09 59.09 52.40 53.06 5,399,219 -7.40(-12.24%)
Oct 01, 2008 60.36 62.15 55.87 60.46 4,171,407 -1.79(-2.88%)
Sep 30, 2008 59.33 63.59 58.34 62.25 3,246,897 +4.25(+7.33%)
Sep 29, 2008 67.43 67.43 54.19 58.00 6,326,679 -13.80(-19.22%)
Sep 26, 2008 71.30 72.52 67.50 71.80 0 -2.45(-3.30%)
Sep 25, 2008 71.08 75.38 71.08 74.25 2,710,583 +2.86(+4.01%)
Sep 24, 2008 72.93 73.45 70.54 71.39 2,201,742 -0.11(-0.16%)
Sep 23, 2008 75.50 77.46 70.70 71.50 4,059,979 -3.99(-5.29%)
Sep 22, 2008 78.24 80.48 75.00 75.49 4,047,726 -1.51(-1.96%)
Sep 19, 2008 70.00 77.58 61.06 77.00 0 +8.69(+12.72%)
Sep 18, 2008 67.99 69.39 62.50 68.31 6,674,258 +3.91(+6.07%)
Sep 17, 2008 67.23 70.50 63.05 64.40 5,715,695 -2.90(-4.31%)
Sep 16, 2008 60.45 67.69 58.14 67.30 7,164,775 +3.60(+5.65%)
Sep 15, 2008 67.15 70.33 63.20 63.70 5,077,230 -8.94(-12.31%)
Sep 12, 2008 67.83 73.23 67.83 72.64 4,564,062 +3.37(+4.87%)
Sep 11, 2008 66.43 69.30 63.73 69.27 5,276,410 +2.57(+3.85%)
Sep 10, 2008 64.20 68.12 63.32 66.70 5,954,682 +3.90(+6.21%)
Sep 09, 2008 70.59 70.59 62.50 62.80 6,685,246 -8.94(-12.46%)
Sep 08, 2008 75.41 75.95 70.40 71.74 3,755,233 -0.26(-0.36%)
Sep 05, 2008 73.72 73.86 69.27 72.00 0 -1.75(-2.37%)
Sep 04, 2008 76.51 77.94 71.33 73.75 6,815,833 -2.90(-3.78%)
Sep 03, 2008 76.53 79.13 74.58 76.65 4,449,261 -0.60(-0.78%)
Sep 02, 2008 80.24 80.27 77.20 77.25 4,599,159 -8.35(-9.75%)
Aug 29, 2008 88.83 88.90 85.40 85.60 1,743,747 -1.55(-1.78%)
Aug 28, 2008 90.88 90.88 84.69 87.15 3,120,188 -1.63(-1.84%)
Aug 27, 2008 89.00 90.10 87.86 88.78 2,721,554 +1.98(+2.28%)
Aug 26, 2008 85.45 87.92 84.82 86.80 2,366,267 +2.99(+3.57%)
Aug 25, 2008 86.27 87.39 83.07 83.81 2,545,955 -2.69(-3.11%)
Aug 22, 2008 88.00 88.43 84.43 86.50 2,067,035 -2.66(-2.98%)
Aug 21, 2008 87.70 90.32 86.33 89.16 4,213,094 +3.96(+4.65%)
Aug 20, 2008 83.02 85.85 80.88 85.20 4,816,072 +4.43(+5.48%)
Aug 19, 2008 76.20 81.22 76.11 80.77 4,635,731 +4.32(+5.65%)
Aug 18, 2008 80.49 81.11 76.00 76.45 5,523,185 -2.14(-2.72%)
Aug 15, 2008 80.25 80.29 76.87 78.59 3,783,409 -2.66(-3.27%)
Aug 14, 2008 82.92 83.54 79.20 81.25 3,658,735 -1.52(-1.84%)
Aug 13, 2008 78.65 83.94 78.39 82.77 4,348,636 +4.49(+5.74%)
Aug 12, 2008 80.32 80.68 78.13 78.28 3,112,064 -0.79(-1.00%)
Aug 11, 2008 80.03 80.61 76.06 79.07 2,855,965 +0.07(+0.09%)
Aug 08, 2008 79.17 80.24 75.89 79.00 2,384,898 -1.60(-1.99%)
Aug 07, 2008 84.36 84.65 80.12 80.60 2,281,108 -1.90(-2.30%)
Aug 06, 2008 79.74 82.78 78.83 82.50 2,968,763 +3.34(+4.22%)
Aug 05, 2008 77.15 80.00 75.98 79.16 3,285,540 +0.57(+0.73%)
Aug 04, 2008 87.66 87.66 76.90 78.59 4,007,530 -8.01(-9.25%)
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.