Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.05 34.55 33.77 34.27 3,092,272 +0.33(+0.97%)
Mar 30, 2010 33.93 34.05 33.53 33.94 2,269,750 +0.15(+0.44%)
Mar 29, 2010 33.05 33.93 32.99 33.79 2,748,950 +1.13(+3.46%)
Mar 26, 2010 32.81 33.03 32.22 32.66 3,286,044 +0.07(+0.21%)
Mar 25, 2010 34.06 34.20 32.51 32.59 3,832,985 -1.05(-3.12%)
Mar 24, 2010 33.57 34.19 33.46 33.64 2,510,694 -0.49(-1.44%)
Mar 23, 2010 33.96 34.19 33.58 34.13 2,411,646 +0.27(+0.80%)
Mar 22, 2010 33.20 34.11 32.97 33.86 2,866,368 -0.11(-0.32%)
Mar 19, 2010 34.99 35.03 33.42 33.97 2,721,306 -0.83(-2.39%)
Mar 18, 2010 35.77 35.92 34.44 34.80 2,195,204 -0.97(-2.71%)
Mar 17, 2010 35.45 36.23 35.37 35.77 2,270,156 +0.64(+1.82%)
Mar 16, 2010 34.86 35.21 34.39 35.13 2,610,003 +0.57(+1.65%)
Mar 15, 2010 34.09 34.56 33.99 34.56 2,612,852 -0.63(-1.79%)
Mar 12, 2010 35.50 35.58 34.90 35.19 2,166,077 +0.05(+0.14%)
Mar 11, 2010 35.07 35.26 34.85 35.14 2,440,453 -0.01(-0.03%)
Mar 10, 2010 34.77 35.34 34.47 35.15 2,505,021 +0.41(+1.18%)
Mar 09, 2010 34.29 35.10 34.25 34.74 2,302,823 +0.12(+0.35%)
Mar 08, 2010 34.85 35.05 34.34 34.62 2,296,401 -0.06(-0.17%)
Mar 05, 2010 34.11 34.77 34.07 34.68 3,173,022 +1.17(+3.49%)
Mar 04, 2010 33.84 34.20 33.24 33.51 3,203,526 -0.31(-0.92%)
Mar 03, 2010 33.90 34.41 33.82 33.82 4,058,838 +0.22(+0.65%)
Mar 02, 2010 33.48 34.06 33.36 33.60 4,035,993 +0.51(+1.54%)
Mar 01, 2010 32.85 33.29 32.78 33.09 3,491,734 +0.59(+1.82%)
Feb 26, 2010 32.60 32.77 32.03 32.50 4,144,293 +0.09(+0.28%)
Feb 25, 2010 31.63 32.45 31.06 32.41 5,760,502 -0.06(-0.18%)
Feb 24, 2010 32.13 32.72 31.91 32.47 3,988,380 +0.27(+0.84%)
Feb 23, 2010 32.87 33.04 31.89 32.20 4,530,699 -1.03(-3.10%)
Feb 22, 2010 34.30 34.30 33.03 33.23 3,586,426 -0.86(-2.52%)
Feb 19, 2010 33.69 34.34 33.39 34.09 3,875,860 +0.18(+0.53%)
Feb 18, 2010 33.40 34.08 33.17 33.91 3,759,269 +0.36(+1.07%)
Feb 17, 2010 33.81 33.98 33.19 33.55 4,363,821 -0.09(-0.27%)
Feb 16, 2010 33.14 33.86 32.90 33.64 4,741,758 +1.38(+4.28%)
Feb 12, 2010 31.54 32.26 32.26 32.26 6,401,700 -0.10(-0.31%)
Feb 11, 2010 31.24 32.44 30.95 32.36 6,099,584 +1.05(+3.35%)
Feb 10, 2010 31.51 31.70 30.39 31.31 6,681,149 -0.31(-0.98%)
Feb 09, 2010 31.35 32.36 30.99 31.62 7,104,888 +1.17(+3.84%)
Feb 08, 2010 30.92 31.71 30.44 30.45 4,975,709 -0.46(-1.49%)
Feb 05, 2010 31.02 31.20 29.22 30.91 8,819,913 -0.03(-0.10%)
Feb 04, 2010 33.09 33.09 30.93 30.94 7,839,862 -2.75(-8.16%)
Feb 03, 2010 34.05 34.50 33.44 33.69 3,383,723 -0.57(-1.66%)
Feb 02, 2010 33.70 34.32 33.12 34.26 4,734,745 +0.98(+2.94%)
Feb 01, 2010 32.05 33.35 32.01 33.28 4,168,352 +1.85(+5.89%)
Jan 29, 2010 32.84 33.45 31.04 31.43 6,721,286 -0.85(-2.63%)
Jan 28, 2010 33.48 33.66 31.59 32.28 7,638,135 -0.71(-2.15%)
Jan 27, 2010 33.32 33.73 32.09 32.99 5,715,576 -0.39(-1.17%)
Jan 26, 2010 33.22 34.42 32.90 33.38 5,090,581 -0.36(-1.07%)
Jan 25, 2010 33.86 34.43 33.59 33.74 4,503,524 +0.43(+1.29%)
Jan 22, 2010 34.78 35.07 33.26 33.31 6,914,826 -1.69(-4.83%)
Jan 21, 2010 36.41 36.65 34.86 35.00 6,089,251 -1.40(-3.85%)
Jan 20, 2010 36.72 36.81 35.83 36.40 3,831,030 -1.11(-2.96%)
Jan 19, 2010 36.90 37.62 36.58 37.51 2,172,671 +0.54(+1.46%)
Jan 15, 2010 37.40 36.97 36.97 36.97 3,110,300 -0.63(-1.68%)
Jan 14, 2010 37.23 37.79 37.13 37.60 2,809,731 +0.19(+0.51%)
Jan 13, 2010 37.12 37.61 36.13 37.41 3,753,966 +0.25(+0.67%)
Jan 12, 2010 37.28 37.58 36.79 37.16 4,235,059 -1.09(-2.85%)
Jan 11, 2010 38.97 38.98 37.71 38.25 2,909,330 -0.08(-0.21%)
Jan 08, 2010 37.55 38.33 37.31 38.33 2,518,517 +0.53(+1.40%)
Jan 07, 2010 37.65 37.97 37.14 37.80 3,044,228 -0.16(-0.42%)
Jan 06, 2010 37.07 38.16 36.97 37.96 3,986,399 +0.77(+2.07%)
Jan 05, 2010 36.63 37.24 36.33 37.19 2,865,639 +0.59(+1.61%)
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.