Ultra Oil & Gas ETF (NY: DIG )

85.25 USD +1.16 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.930 9.120 8.930 9.120 2,900 +0.37(+4.23%)
Aug 30, 2004 9.100 9.100 8.750 8.750 1,700 -0.45(-4.89%)
Aug 27, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 26, 2004 9.200 9.200 9.200 9.200 100 +0.15(+1.66%)
Aug 25, 2004 9.200 9.250 9.050 9.050 5,200 -0.14(-1.52%)
Aug 24, 2004 8.800 9.190 8.800 9.190 1,800 +0.01(+0.11%)
Aug 23, 2004 8.900 9.180 8.900 9.180 4,900 +0.16(+1.77%)
Aug 20, 2004 9.020 9.020 9.020 9.020 300 +0.10(+1.12%)
Aug 19, 2004 8.690 8.920 8.690 8.920 4,200 +0.32(+3.72%)
Aug 18, 2004 8.600 8.600 8.600 8.600 100 +0.14(+1.65%)
Aug 17, 2004 8.350 8.500 8.350 8.460 3,500 +0.11(+1.32%)
Aug 16, 2004 8.490 8.490 8.350 8.350 2,300 -0.11(-1.30%)
Aug 13, 2004 8.200 8.460 8.200 8.460 1,100 +0.26(+3.17%)
Aug 12, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Aug 11, 2004 7.760 8.200 7.760 8.200 900 -0.40(-4.65%)
Aug 10, 2004 8.600 8.600 8.600 8.600 1,000 +0.00(+0.00%)
Aug 09, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 06, 2004 8.930 8.930 8.600 8.600 1,100 +0.18(+2.14%)
Aug 05, 2004 8.420 8.420 8.420 8.420 4,900 +0.30(+3.69%)
Aug 04, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Aug 03, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Aug 02, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jul 30, 2004 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jul 29, 2004 8.120 8.120 8.120 8.120 5,000 -0.02(-0.25%)
Jul 28, 2004 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Jul 27, 2004 8.100 8.140 8.090 8.140 8,100 +0.29(+3.69%)
Jul 26, 2004 7.850 7.850 7.850 7.850 600 -0.15(-1.88%)
Jul 23, 2004 8.000 8.000 8.000 8.000 500 -0.01(-0.12%)
Jul 22, 2004 8.010 8.010 8.010 8.010 500 -0.04(-0.50%)
Jul 21, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 20, 2004 8.050 8.050 8.050 8.050 800 +0.05(+0.63%)
Jul 19, 2004 8.400 8.400 7.760 8.000 15,400 -0.45(-5.33%)
Jul 16, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 15, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 14, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 13, 2004 8.460 8.460 8.450 8.450 1,500 +0.00(+0.00%)
Jul 12, 2004 8.460 8.460 8.450 8.450 2,000 -0.01(-0.12%)
Jul 09, 2004 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Jul 08, 2004 8.290 8.460 8.290 8.460 3,600 +0.28(+3.42%)
Jul 07, 2004 8.180 8.180 8.180 8.180 2,000 -0.06(-0.73%)
Jul 06, 2004 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Jul 02, 2004 8.070 8.240 8.070 8.240 400 +0.24(+3.00%)
Jul 01, 2004 7.980 8.000 7.980 8.000 1,200 +0.28(+3.63%)
Jun 30, 2004 7.720 7.720 7.720 7.720 2,000 -0.18(-2.28%)
Jun 29, 2004 7.900 7.900 7.900 7.900 500 -0.35(-4.24%)
Jun 28, 2004 8.250 8.250 8.250 8.250 1,500 +0.10(+1.23%)
Jun 25, 2004 8.300 8.300 8.150 8.150 4,000 +0.15(+1.88%)
Jun 24, 2004 8.120 8.200 8.000 8.000 3,600 -0.05(-0.62%)
Jun 23, 2004 8.050 8.060 8.050 8.050 7,100 +0.05(+0.63%)
Jun 22, 2004 8.000 8.000 8.000 8.000 1,000 +0.05(+0.63%)
Jun 21, 2004 7.950 7.950 7.950 7.950 1,000 +0.00(+0.00%)
Jun 18, 2004 8.050 8.050 7.950 7.950 1,000 -0.05(-0.62%)
Jun 17, 2004 8.050 8.050 8.000 8.000 4,500 +0.00(+0.00%)
Jun 16, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 15, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 14, 2004 8.000 8.000 8.000 8.000 3,000 -0.10(-1.23%)
Jun 10, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 09, 2004 8.100 8.160 8.100 8.100 3,500 -0.05(-0.61%)
Jun 08, 2004 8.080 8.250 7.900 8.150 16,300 +0.02(+0.25%)
Jun 07, 2004 8.190 8.190 8.130 8.130 22,000 -0.05(-0.61%)
Jun 04, 2004 8.180 8.250 8.180 8.180 4,500 -0.02(-0.24%)
Jun 03, 2004 8.140 8.200 8.140 8.200 5,000 +0.09(+1.11%)
Jun 02, 2004 8.200 8.300 8.050 8.110 4,800 -0.14(-1.70%)
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.