Ultra Oil & Gas ETF (NY: DIG )

75.14 USD -1.21 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.00 10.00 9.900 9.900 700 +0.00(+0.00%)
Mar 30, 2004 9.940 10.00 9.900 9.900 6,400 -0.10(-1.00%)
Mar 29, 2004 10.00 10.00 10.00 10.00 4,000 +0.00(+0.00%)
Mar 26, 2004 9.850 10.00 9.850 10.00 13,800 +0.30(+3.09%)
Mar 25, 2004 9.680 9.750 9.680 9.700 4,400 -0.11(-1.12%)
Mar 24, 2004 9.810 9.810 9.810 9.810 2,000 +0.08(+0.82%)
Mar 23, 2004 9.740 9.740 9.730 9.730 3,000 -0.12(-1.22%)
Mar 22, 2004 9.900 9.900 9.850 9.850 8,000 +0.10(+1.03%)
Mar 19, 2004 9.750 9.760 9.750 9.750 2,000 -0.10(-1.02%)
Mar 18, 2004 9.760 9.850 9.760 9.850 1,700 +0.15(+1.55%)
Mar 17, 2004 9.600 9.700 9.500 9.700 2,500 +0.07(+0.73%)
Mar 16, 2004 9.700 9.850 9.630 9.630 4,500 -0.12(-1.23%)
Mar 15, 2004 9.750 9.750 9.750 9.750 2,000 -0.05(-0.51%)
Mar 12, 2004 9.890 9.890 9.800 9.800 700 -0.20(-2.00%)
Mar 11, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 10, 2004 10.05 10.05 9.950 10.00 9,300 +0.00(+0.00%)
Mar 09, 2004 10.00 10.00 9.990 10.00 4,600 +0.03(+0.30%)
Mar 08, 2004 9.970 9.970 9.970 9.970 700 -0.03(-0.30%)
Mar 05, 2004 9.960 10.10 9.960 10.00 5,100 +0.05(+0.50%)
Mar 04, 2004 9.950 9.950 9.950 9.950 200 +0.05(+0.51%)
Mar 03, 2004 10.01 10.01 9.900 9.900 4,100 -0.10(-1.00%)
Mar 02, 2004 10.04 10.04 10.00 10.00 2,500 -0.03(-0.30%)
Mar 01, 2004 10.04 10.04 10.03 10.03 1,300 +0.03(+0.30%)
Feb 27, 2004 10.05 10.05 10.00 10.00 4,500 -0.10(-0.99%)
Feb 26, 2004 10.25 10.25 10.00 10.10 13,900 -0.21(-2.04%)
Feb 25, 2004 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Feb 24, 2004 10.31 10.31 10.31 10.31 1,000 +0.31(+3.10%)
Feb 23, 2004 9.850 10.05 9.850 10.00 16,700 +0.11(+1.11%)
Feb 20, 2004 9.910 9.910 9.890 9.890 600 -0.02(-0.20%)
Feb 19, 2004 9.920 9.920 9.910 9.910 1,500 -0.01(-0.10%)
Feb 18, 2004 9.910 9.920 9.910 9.920 1,100 -0.03(-0.30%)
Feb 17, 2004 10.00 10.00 9.950 9.950 3,100 -0.05(-0.50%)
Feb 13, 2004 10.00 10.00 9.950 10.00 2,100 +0.05(+0.50%)
Feb 12, 2004 10.00 10.00 9.950 9.950 3,300 -0.05(-0.50%)
Feb 11, 2004 10.00 10.05 10.00 10.00 7,700 +0.00(+0.00%)
Feb 10, 2004 10.00 10.00 10.00 10.00 1,000 -0.10(-0.99%)
Feb 09, 2004 10.10 10.20 10.10 10.10 71,200 +0.10(+1.00%)
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.