Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

27.09 -1.02 (-3.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 112.35 112.41 109.54 109.60 26,650 -2.72(-2.42%)
Dec 28, 2007 112.00 113.08 111.05 112.32 20,219 +1.71(+1.54%)
Dec 27, 2007 112.76 112.82 110.38 110.61 27,400 -2.33(-2.06%)
Dec 26, 2007 110.69 113.32 110.50 112.94 21,000 +2.79(+2.53%)
Dec 24, 2007 109.07 110.65 109.00 110.15 34,000 +1.15(+1.06%)
Dec 21, 2007 106.06 109.44 106.06 109.00 45,200 +5.05(+4.86%)
Dec 20, 2007 103.11 103.95 101.33 103.95 70,500 -5.72(-5.22%)
Dec 19, 2007 110.10 111.12 108.57 109.67 48,780 +1.45(+1.34%)
Dec 18, 2007 107.50 111.75 104.72 108.22 63,100 +2.55(+2.41%)
Dec 17, 2007 108.78 108.89 104.82 105.67 66,000 -4.94(-4.47%)
Dec 14, 2007 112.13 113.26 110.46 110.61 30,000 -3.49(-3.06%)
Dec 13, 2007 112.56 114.10 110.34 114.10 71,900 +1.11(+0.98%)
Dec 12, 2007 110.93 114.50 110.56 112.99 66,900 +5.19(+4.81%)
Dec 11, 2007 113.90 114.25 107.16 107.80 94,200 -5.16(-4.57%)
Dec 10, 2007 111.51 113.00 111.26 112.96 25,300 +1.66(+1.49%)
Dec 07, 2007 112.82 112.82 109.38 111.30 48,800 -0.60(-0.54%)
Dec 06, 2007 104.96 111.90 104.96 111.90 185,559 +6.05(+5.72%)
Dec 05, 2007 105.00 107.34 104.17 105.85 56,700 +3.68(+3.60%)
Dec 04, 2007 104.90 104.90 101.89 102.17 35,419 -1.83(-1.76%)
Dec 03, 2007 104.58 104.58 102.17 104.00 25,750 +0.74(+0.72%)
Nov 30, 2007 102.36 103.87 101.30 103.26 53,700 +0.65(+0.63%)
Nov 29, 2007 97.77 103.66 97.50 102.61 66,860 +2.99(+3.00%)
Nov 28, 2007 100.00 100.63 97.22 99.62 69,710 +2.46(+2.53%)
Nov 27, 2007 97.79 97.79 93.28 97.16 66,400 -1.45(-1.47%)
Nov 26, 2007 105.90 105.90 98.00 98.61 89,705 -4.33(-4.21%)
Nov 23, 2007 101.00 103.90 100.88 102.94 21,700 +2.82(+2.82%)
Nov 21, 2007 104.02 104.02 100.10 100.12 87,630 -3.25(-3.14%)
Nov 20, 2007 97.20 105.34 97.20 103.37 52,460 +5.52(+5.64%)
Nov 19, 2007 100.00 100.30 97.33 97.85 118,600 -2.58(-2.57%)
Nov 16, 2007 100.00 101.67 98.59 100.43 61,300 +3.11(+3.20%)
Nov 15, 2007 100.59 102.23 95.85 97.32 78,600 -4.82(-4.72%)
Nov 14, 2007 104.66 106.22 101.87 102.14 47,720 -0.31(-0.30%)
Nov 13, 2007 97.58 103.04 96.20 102.45 89,100 +4.33(+4.41%)
Nov 12, 2007 104.95 104.95 98.00 98.12 137,624 -8.41(-7.89%)
Nov 09, 2007 111.28 111.28 106.49 106.53 80,709 -4.75(-4.27%)
Nov 08, 2007 108.14 114.00 107.50 111.28 84,685 +2.76(+2.54%)
Nov 07, 2007 115.00 115.34 108.34 108.52 68,200 -6.52(-5.67%)
Nov 06, 2007 112.90 115.11 111.51 115.04 34,200 +5.48(+5.00%)
Nov 05, 2007 107.50 110.42 105.00 109.56 60,600 -0.74(-0.67%)
Nov 02, 2007 109.89 111.13 106.98 110.30 41,500 +1.32(+1.21%)
Nov 01, 2007 110.32 114.20 105.99 108.98 97,400 -4.99(-4.38%)
Oct 31, 2007 111.20 114.40 109.72 113.97 99,100 +4.88(+4.47%)
Oct 30, 2007 113.65 114.16 109.02 109.09 107,500 -7.62(-6.53%)
Oct 29, 2007 116.26 117.35 115.61 116.71 55,200 +2.35(+2.06%)
Oct 26, 2007 115.01 115.95 113.46 114.36 79,100 +1.86(+1.65%)
Oct 25, 2007 110.84 113.00 109.79 112.50 44,800 +1.71(+1.54%)
Oct 24, 2007 108.49 111.33 107.10 110.79 41,400 +1.92(+1.76%)
Oct 23, 2007 108.26 110.09 105.73 108.87 69,800 +2.01(+1.88%)
Oct 22, 2007 106.33 107.30 103.76 106.86 106,900 -2.95(-2.69%)
Oct 19, 2007 117.45 117.45 109.18 109.81 88,300 -10.44(-8.68%)
Oct 18, 2007 118.64 120.25 118.00 120.25 30,900 +0.79(+0.66%)
Oct 17, 2007 121.20 121.48 116.50 119.46 52,100 -0.64(-0.53%)
Oct 16, 2007 119.79 121.02 119.02 120.10 27,400 +0.32(+0.27%)
Oct 15, 2007 120.69 121.21 118.78 119.78 57,900 +2.46(+2.10%)
Oct 12, 2007 116.00 118.00 115.59 117.32 40,800 +1.44(+1.24%)
Oct 11, 2007 118.45 120.17 113.42 115.88 84,600 -0.50(-0.43%)
Oct 10, 2007 111.55 117.17 111.22 116.38 47,500 +2.80(+2.47%)
Oct 09, 2007 110.48 113.75 110.40 113.58 51,100 +3.89(+3.55%)
Oct 08, 2007 109.80 110.36 109.15 109.69 37,900 -2.01(-1.80%)
Oct 05, 2007 111.45 112.30 110.10 111.70 48,600 +0.74(+0.67%)
Oct 04, 2007 109.96 111.50 107.47 110.96 55,300 +0.78(+0.71%)
Oct 03, 2007 110.79 111.14 108.67 110.18 32,100 -1.76(-1.57%)
Oct 02, 2007 113.03 113.03 109.82 111.94 62,000 -2.69(-2.35%)
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.