Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.26 +1.27 (+4.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.29 48.56 47.57 48.10 75,280 +0.56(+1.18%)
Jun 29, 2015 48.33 48.73 47.50 47.54 151,464 -1.77(-3.59%)
Jun 26, 2015 49.11 49.40 48.53 49.31 62,394 +0.20(+0.41%)
Jun 25, 2015 50.11 50.27 49.11 49.11 109,913 -1.09(-2.17%)
Jun 24, 2015 50.75 51.16 50.20 50.20 54,744 -0.81(-1.59%)
Jun 23, 2015 50.59 51.15 50.41 51.01 131,862 +0.39(+0.77%)
Jun 22, 2015 50.32 50.70 49.88 50.62 206,586 +1.00(+2.02%)
Jun 19, 2015 50.28 50.59 49.61 49.62 227,277 -0.99(-1.96%)
Jun 18, 2015 51.14 51.32 50.54 50.61 91,008 -0.05(-0.10%)
Jun 17, 2015 51.27 51.86 50.17 50.66 168,539 -0.23(-0.45%)
Jun 16, 2015 50.19 50.91 49.87 50.89 78,075 +0.80(+1.60%)
Jun 15, 2015 49.89 50.39 49.33 50.09 137,709 -0.30(-0.60%)
Jun 12, 2015 51.10 51.10 50.21 50.39 157,624 -1.17(-2.27%)
Jun 11, 2015 52.14 52.31 51.42 51.56 145,309 -0.38(-0.73%)
Jun 10, 2015 51.74 52.14 51.58 51.94 151,503 +1.33(+2.63%)
Jun 09, 2015 51.14 51.81 50.59 50.61 116,419 -0.02(-0.04%)
Jun 08, 2015 50.94 51.32 50.43 50.63 66,672 -0.49(-0.96%)
Jun 05, 2015 50.10 52.00 49.90 51.12 120,595 +0.69(+1.37%)
Jun 04, 2015 51.42 51.45 50.31 50.43 186,839 -1.29(-2.49%)
Jun 03, 2015 52.12 52.98 51.68 51.72 110,091 -0.71(-1.35%)
Jun 02, 2015 51.91 52.95 51.67 52.43 72,085 +0.62(+1.20%)
Jun 01, 2015 52.20 52.26 51.60 51.81 80,133 -0.22(-0.42%)
May 29, 2015 52.05 52.63 51.70 52.03 85,222 -0.05(-0.10%)
May 28, 2015 51.97 52.20 51.40 52.08 122,844 -0.36(-0.69%)
May 27, 2015 52.36 53.39 51.84 52.44 144,841 -0.15(-0.29%)
May 26, 2015 53.57 53.58 52.24 52.59 200,099 -1.78(-3.27%)
May 22, 2015 54.31 54.37 54.37 54.37 96,500 -0.48(-0.88%)
May 21, 2015 54.26 55.01 54.10 54.85 89,774 +1.06(+1.97%)
May 20, 2015 53.70 54.15 53.20 53.79 67,344 +0.20(+0.37%)
May 19, 2015 54.35 54.42 53.44 53.59 113,434 -1.44(-2.62%)
May 18, 2015 55.00 55.21 54.34 55.03 89,492 -0.06(-0.11%)
May 15, 2015 54.24 55.41 53.82 55.09 65,436 +0.45(+0.82%)
May 14, 2015 55.12 55.70 54.51 54.64 61,726 -0.09(-0.16%)
May 13, 2015 55.59 56.03 54.37 54.73 88,088 -0.31(-0.56%)
May 12, 2015 54.45 55.60 54.25 55.04 206,490 +0.53(+0.97%)
May 11, 2015 56.67 56.67 54.41 54.51 130,870 -1.97(-3.49%)
May 08, 2015 55.39 56.59 54.35 56.48 182,055 +1.72(+3.14%)
May 07, 2015 55.81 55.81 54.00 54.76 254,647 -1.29(-2.30%)
May 06, 2015 57.52 57.93 55.45 56.05 223,382 -0.32(-0.57%)
May 05, 2015 58.34 59.26 56.37 56.37 274,923 -1.40(-2.42%)
May 04, 2015 58.45 58.69 57.24 57.77 107,400 -0.24(-0.41%)
May 01, 2015 57.91 58.22 57.14 58.01 207,109 +0.21(+0.36%)
Apr 30, 2015 58.62 58.70 57.17 57.80 172,114 -0.32(-0.55%)
Apr 29, 2015 56.68 58.25 56.40 58.12 316,862 +0.99(+1.73%)
Apr 28, 2015 56.36 57.20 56.20 57.13 81,864 +0.66(+1.17%)
Apr 27, 2015 57.01 57.21 56.36 56.47 210,615 -0.11(-0.19%)
Apr 24, 2015 57.06 57.11 56.09 56.58 139,713 -0.77(-1.34%)
Apr 23, 2015 56.84 58.09 56.84 57.35 186,340 +0.78(+1.38%)
Apr 22, 2015 56.26 57.00 55.38 56.57 134,453 +0.72(+1.29%)
Apr 21, 2015 57.33 57.36 55.47 55.85 190,079 -1.30(-2.27%)
Apr 20, 2015 56.90 58.31 56.90 57.15 143,476 +0.51(+0.90%)
Apr 17, 2015 57.19 57.19 55.77 56.64 253,979 -0.99(-1.72%)
Apr 16, 2015 57.70 58.65 56.75 57.63 172,143 -0.37(-0.64%)
Apr 15, 2015 56.02 58.26 55.87 58.00 254,121 +2.55(+4.60%)
Apr 14, 2015 54.06 55.74 54.06 55.45 212,324 +1.94(+3.63%)
Apr 13, 2015 54.77 55.00 53.36 53.51 187,185 -0.85(-1.56%)
Apr 10, 2015 54.10 54.59 53.79 54.36 107,120 +0.45(+0.83%)
Apr 09, 2015 52.59 54.09 52.50 53.91 155,539 +1.64(+3.14%)
Apr 08, 2015 53.65 54.00 52.22 52.27 113,424 -1.10(-2.06%)
Apr 07, 2015 52.94 53.96 52.75 53.37 76,610 +0.27(+0.51%)
Apr 06, 2015 51.82 53.68 51.40 53.10 250,472 +1.92(+3.75%)
Apr 02, 2015 50.54 51.18 51.18 51.18 150,400 +0.31(+0.61%)
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.