Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 +0.60 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 74.31 74.80 72.17 72.78 143,014 -1.91(-2.56%)
Sep 29, 2014 73.60 74.95 72.84 74.69 119,430 -0.10(-0.13%)
Sep 26, 2014 73.81 75.50 72.73 74.79 83,027 +1.47(+2.00%)
Sep 25, 2014 75.35 75.35 73.29 73.32 75,353 -2.25(-2.98%)
Sep 24, 2014 75.43 76.42 73.40 75.57 198,776 +0.08(+0.11%)
Sep 23, 2014 75.74 76.98 75.49 75.49 68,496 -0.53(-0.70%)
Sep 22, 2014 77.96 78.00 75.50 76.02 70,914 -2.28(-2.91%)
Sep 19, 2014 78.97 79.48 78.30 78.30 28,111 -0.10(-0.13%)
Sep 18, 2014 79.60 79.60 78.06 78.40 106,471 -0.85(-1.07%)
Sep 17, 2014 80.39 80.62 78.92 79.25 43,907 -0.75(-0.94%)
Sep 16, 2014 77.69 81.03 77.69 80.00 62,460 +1.80(+2.30%)
Sep 15, 2014 76.92 78.53 76.27 78.20 119,255 +1.05(+1.36%)
Sep 12, 2014 79.13 79.13 76.70 77.15 111,635 -2.37(-2.98%)
Sep 11, 2014 78.23 79.68 77.50 79.52 52,547 +0.13(+0.16%)
Sep 10, 2014 79.52 79.52 77.48 79.39 64,683 -0.36(-0.45%)
Sep 09, 2014 80.43 81.21 78.81 79.75 61,312 -0.77(-0.96%)
Sep 08, 2014 82.37 82.37 79.83 80.52 116,245 -2.54(-3.06%)
Sep 05, 2014 82.08 83.11 81.90 83.06 26,923 +1.16(+1.42%)
Sep 04, 2014 83.77 84.45 81.24 81.90 63,721 -2.35(-2.79%)
Sep 03, 2014 84.62 85.25 84.13 84.25 34,251 +0.59(+0.71%)
Sep 02, 2014 87.00 87.00 82.99 83.66 79,894 -2.25(-2.62%)
Aug 29, 2014 85.17 85.91 85.91 85.91 35,700 +0.97(+1.14%)
Aug 28, 2014 84.36 85.09 84.26 84.94 47,146 +0.01(+0.01%)
Aug 27, 2014 85.27 85.52 84.52 84.93 25,133 -0.06(-0.07%)
Aug 26, 2014 84.44 85.89 84.44 84.99 41,521 +1.00(+1.19%)
Aug 25, 2014 83.23 84.27 83.12 83.99 34,137 +1.31(+1.58%)
Aug 22, 2014 83.00 83.67 82.18 82.68 39,169 -0.99(-1.18%)
Aug 21, 2014 83.74 83.91 83.11 83.67 39,508 +0.07(+0.08%)
Aug 20, 2014 83.20 83.77 82.85 83.60 17,373 +0.40(+0.48%)
Aug 19, 2014 82.45 83.53 82.28 83.20 44,833 +1.24(+1.51%)
Aug 18, 2014 82.64 82.64 81.36 81.96 35,333 +0.48(+0.59%)
Aug 15, 2014 80.88 81.60 80.21 81.48 32,261 +1.09(+1.36%)
Aug 14, 2014 81.36 81.61 80.12 80.39 33,791 -0.99(-1.22%)
Aug 13, 2014 81.55 82.15 80.79 81.38 28,386 +0.66(+0.82%)
Aug 12, 2014 81.78 81.78 80.03 80.72 39,167 -1.12(-1.37%)
Aug 11, 2014 82.50 83.34 81.73 81.84 40,921 +0.06(+0.07%)
Aug 08, 2014 79.21 81.40 79.21 81.78 32,572 +2.69(+3.40%)
Aug 07, 2014 81.00 81.22 78.32 79.09 41,261 -1.07(-1.33%)
Aug 06, 2014 78.84 81.78 78.84 80.16 61,200 +0.52(+0.65%)
Aug 05, 2014 82.67 82.67 78.74 79.64 130,677 -3.59(-4.31%)
Aug 04, 2014 80.59 83.60 80.10 83.23 84,118 +2.64(+3.28%)
Aug 01, 2014 81.41 81.87 79.30 80.59 108,734 -0.66(-0.81%)
Jul 31, 2014 84.94 84.96 81.25 81.25 98,435 -4.85(-5.63%)
Jul 30, 2014 88.12 88.38 85.52 86.10 57,969 -1.04(-1.19%)
Jul 29, 2014 87.42 88.22 87.11 87.14 35,991 -0.57(-0.65%)
Jul 28, 2014 87.92 88.17 86.65 87.71 48,941 -0.31(-0.35%)
Jul 25, 2014 88.75 88.76 87.86 88.02 27,949 -1.37(-1.53%)
Jul 24, 2014 89.50 90.00 89.20 89.39 29,414 +0.12(+0.13%)
Jul 23, 2014 88.82 89.33 87.94 89.27 26,747 +1.04(+1.18%)
Jul 22, 2014 87.84 88.71 87.69 88.23 46,036 +1.37(+1.58%)
Jul 21, 2014 86.42 86.93 85.99 86.86 37,278 +0.18(+0.21%)
Jul 18, 2014 87.25 87.25 85.82 86.68 36,932 +0.64(+0.74%)
Jul 17, 2014 88.78 89.05 85.81 86.04 60,709 -2.65(-2.99%)
Jul 16, 2014 86.55 88.72 86.55 88.69 54,751 +2.66(+3.09%)
Jul 15, 2014 86.57 86.76 84.98 86.03 69,361 -0.83(-0.96%)
Jul 14, 2014 86.12 87.11 86.12 86.86 37,401 +1.52(+1.78%)
Jul 11, 2014 86.85 86.85 84.96 85.34 36,921 -1.35(-1.56%)
Jul 10, 2014 87.31 87.31 85.84 86.69 53,475 -1.80(-2.03%)
Jul 09, 2014 87.20 88.53 87.20 88.49 16,162 +1.11(+1.27%)
Jul 08, 2014 87.30 87.74 86.81 87.38 21,648 -0.20(-0.23%)
Jul 07, 2014 88.68 88.68 87.35 87.58 74,046 -1.42(-1.60%)
Jul 03, 2014 88.81 89.00 89.00 89.00 20,900 +0.83(+0.94%)
Jul 02, 2014 88.50 88.61 87.81 88.17 47,924 -0.32(-0.36%)
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.