Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.10 10.11 10.10 10.11 1,300 +0.04(+0.40%)
Jun 29, 2005 9.930 10.07 9.930 10.07 6,100 +0.22(+2.23%)
Jun 28, 2005 9.940 9.940 9.850 9.850 1,600 -0.07(-0.71%)
Jun 27, 2005 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 24, 2005 9.920 9.920 9.920 9.920 200 -0.02(-0.20%)
Jun 23, 2005 9.950 9.950 9.940 9.940 2,500 +0.04(+0.40%)
Jun 22, 2005 9.900 9.900 9.900 9.900 3,300 -0.15(-1.49%)
Jun 21, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jun 20, 2005 10.15 10.15 10.05 10.05 2,000 +0.05(+0.50%)
Jun 17, 2005 10.00 10.00 10.00 10.00 5,000 +0.14(+1.42%)
Jun 16, 2005 9.750 9.860 9.750 9.860 3,200 +0.34(+3.57%)
Jun 15, 2005 9.520 9.520 9.520 9.520 500 +0.06(+0.63%)
Jun 14, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jun 13, 2005 9.460 9.460 9.460 9.460 1,000 +0.07(+0.75%)
Jun 10, 2005 9.390 9.390 9.390 9.390 3,400 +0.14(+1.51%)
Jun 09, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 08, 2005 9.250 9.250 9.250 9.250 1,000 -0.05(-0.54%)
Jun 07, 2005 9.410 9.410 9.300 9.300 15,700 -0.12(-1.27%)
Jun 06, 2005 9.420 9.420 9.420 9.420 100 +0.00(+0.00%)
Jun 03, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jun 02, 2005 9.500 9.500 9.420 9.420 2,000 +0.13(+1.40%)
Jun 01, 2005 9.290 9.290 9.290 9.290 1,000 +0.19(+2.09%)
May 31, 2005 9.050 9.100 9.050 9.100 1,300 +0.05(+0.55%)
May 27, 2005 9.030 9.050 9.030 9.050 1,100 +0.10(+1.12%)
May 26, 2005 8.970 8.970 8.950 8.950 5,000 +0.04(+0.45%)
May 25, 2005 8.900 8.910 8.900 8.910 1,300 +0.06(+0.68%)
May 24, 2005 8.730 8.850 8.730 8.850 4,400 +0.24(+2.79%)
May 23, 2005 8.600 8.610 8.600 8.610 2,500 -0.18(-2.05%)
May 20, 2005 8.790 8.790 8.790 8.790 1,000 +0.14(+1.62%)
May 19, 2005 8.600 8.650 8.600 8.650 2,400 +0.08(+0.93%)
May 18, 2005 8.550 8.570 8.550 8.570 3,200 +0.20(+2.39%)
May 17, 2005 8.440 8.440 8.370 8.370 2,000 -0.08(-0.95%)
May 16, 2005 8.510 8.510 8.450 8.450 4,500 -0.15(-1.74%)
May 13, 2005 8.610 8.610 8.600 8.600 12,800 +0.00(+0.00%)
May 12, 2005 8.900 8.900 8.600 8.600 5,400 -0.40(-4.44%)
May 11, 2005 9.250 9.250 9.000 9.000 4,500 -0.27(-2.91%)
May 10, 2005 9.280 9.280 9.270 9.270 1,000 +0.05(+0.54%)
May 09, 2005 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 06, 2005 9.220 9.220 9.220 9.220 300 +0.00(+0.00%)
May 05, 2005 9.220 9.220 9.220 9.220 2,300 +0.02(+0.22%)
May 04, 2005 9.050 9.200 9.050 9.200 2,100 +0.32(+3.60%)
May 03, 2005 8.880 8.880 8.880 8.880 200 +0.03(+0.34%)
May 02, 2005 8.870 8.870 8.850 8.850 2,300 -0.01(-0.11%)
Apr 29, 2005 8.850 8.860 8.850 8.860 700 +0.05(+0.57%)
Apr 28, 2005 9.050 9.050 8.810 8.810 12,300 -0.34(-3.72%)
Apr 27, 2005 9.300 9.300 9.150 9.150 2,500 -0.25(-2.66%)
Apr 26, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 25, 2005 9.550 9.550 9.400 9.400 700 -0.05(-0.53%)
Apr 22, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 21, 2005 9.450 9.450 9.450 9.450 500 -0.05(-0.53%)
Apr 20, 2005 9.500 9.500 9.500 9.500 6,500 +0.14(+1.50%)
Apr 19, 2005 9.250 9.370 9.250 9.360 3,500 +0.20(+2.18%)
Apr 18, 2005 9.160 9.160 9.160 9.160 1,000 -0.04(-0.43%)
Apr 15, 2005 9.200 9.200 9.200 9.200 2,000 -0.10(-1.08%)
Apr 14, 2005 9.550 9.550 9.300 9.300 22,000 -0.35(-3.63%)
Apr 13, 2005 9.650 9.650 9.650 9.650 6,500 -0.01(-0.10%)
Apr 12, 2005 9.660 9.660 9.660 9.660 600 -0.14(-1.43%)
Apr 11, 2005 9.800 9.800 9.800 9.800 1,600 -0.01(-0.10%)
Apr 08, 2005 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Apr 07, 2005 9.810 9.810 9.810 9.810 200 -0.01(-0.10%)
Apr 06, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Apr 05, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Apr 04, 2005 9.750 9.820 9.750 9.820 11,200 +0.07(+0.72%)
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.