Ultra Oil & Gas ETF (NY: DIG )

84.08 USD +1.77 (+2.14%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.34 14.34 14.34 14.34 700 +0.07(+0.49%)
May 30, 2006 14.28 14.28 14.26 14.27 1,200 +0.03(+0.21%)
May 26, 2006 14.24 14.24 14.24 14.24 2,600 +0.01(+0.07%)
May 25, 2006 14.20 14.23 14.20 14.23 1,900 +0.16(+1.14%)
May 24, 2006 14.21 14.21 14.07 14.07 10,100 -0.11(-0.78%)
May 23, 2006 14.18 14.18 14.18 14.18 100 -0.01(-0.07%)
May 22, 2006 14.19 14.19 14.19 14.19 15,400 +0.04(+0.28%)
May 19, 2006 14.19 14.37 14.15 14.15 47,500 -0.07(-0.49%)
May 18, 2006 14.22 14.22 14.22 14.22 200 -0.04(-0.28%)
May 17, 2006 14.26 14.26 14.26 14.26 10,000 +0.00(+0.00%)
May 16, 2006 14.30 14.30 14.26 14.26 2,100 -0.05(-0.35%)
May 15, 2006 14.31 14.31 14.31 14.31 1,500 -0.06(-0.42%)
May 12, 2006 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 11, 2006 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 10, 2006 14.37 14.37 14.37 14.37 200 +0.06(+0.42%)
May 09, 2006 14.31 14.31 14.31 14.31 500 +0.01(+0.07%)
May 08, 2006 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 05, 2006 14.49 14.49 14.30 14.30 3,000 +0.00(+0.00%)
May 04, 2006 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 03, 2006 14.29 14.30 14.29 14.30 900 +0.00(+0.00%)
May 02, 2006 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
May 01, 2006 14.31 14.31 14.30 14.30 200 +0.05(+0.35%)
Apr 28, 2006 14.25 14.25 14.25 14.25 400 -0.01(-0.07%)
Apr 27, 2006 14.26 14.26 14.26 14.26 500 -0.13(-0.90%)
Apr 26, 2006 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Apr 25, 2006 14.39 14.39 14.39 14.39 100 +0.14(+0.98%)
Apr 24, 2006 14.25 14.25 14.25 14.25 5,400 -0.10(-0.70%)
Apr 21, 2006 14.20 14.35 14.20 14.35 10,500 +0.18(+1.27%)
Apr 20, 2006 14.20 14.23 14.17 14.17 10,400 -0.06(-0.42%)
Apr 19, 2006 14.20 14.23 14.20 14.23 10,000 +0.07(+0.49%)
Apr 18, 2006 14.19 14.20 14.16 14.16 5,800 -0.03(-0.21%)
Apr 17, 2006 14.17 14.32 14.17 14.19 17,300 +0.05(+0.35%)
Apr 13, 2006 14.17 14.17 14.14 14.14 1,000 -0.01(-0.07%)
Apr 12, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 11, 2006 14.12 14.15 14.12 14.15 3,100 +0.01(+0.07%)
Apr 10, 2006 14.05 14.14 14.05 14.14 300 +0.09(+0.64%)
Apr 07, 2006 14.09 14.15 14.05 14.05 12,000 -0.03(-0.21%)
Apr 06, 2006 14.08 14.08 14.08 14.08 2,500 +0.00(+0.00%)
Apr 05, 2006 14.08 14.08 14.08 14.08 14,500 +0.07(+0.50%)
Apr 04, 2006 14.05 14.09 14.01 14.01 18,900 +0.02(+0.14%)
Apr 03, 2006 14.04 14.04 13.99 13.99 12,700 -0.01(-0.07%)
Mar 31, 2006 14.04 14.04 13.94 14.00 21,500 -0.11(-0.78%)
Mar 30, 2006 13.97 14.11 13.96 14.11 12,400 +0.18(+1.29%)
Mar 29, 2006 13.92 13.93 13.92 13.93 3,100 +0.01(+0.07%)
Mar 28, 2006 13.92 13.99 13.92 13.92 12,500 +0.02(+0.14%)
Mar 27, 2006 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Mar 24, 2006 13.89 13.90 13.89 13.90 3,000 +0.00(+0.00%)
Mar 21, 2006 13.77 13.90 13.68 13.90 3,400 +0.20(+1.46%)
Mar 20, 2006 13.70 13.70 13.70 13.70 1,000 +0.04(+0.29%)
Mar 17, 2006 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Mar 16, 2006 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Mar 15, 2006 13.66 13.66 13.66 13.66 300 +0.01(+0.07%)
Mar 14, 2006 13.63 13.65 13.63 13.65 2,800 +0.06(+0.44%)
Mar 13, 2006 13.59 13.59 13.59 13.59 2,500 -0.09(-0.66%)
Mar 10, 2006 13.57 13.68 13.56 13.68 4,000 +0.08(+0.59%)
Mar 09, 2006 13.61 13.61 13.60 13.60 2,000 -0.06(-0.44%)
Mar 08, 2006 13.80 13.80 13.65 13.66 4,400 -0.15(-1.09%)
Mar 07, 2006 13.77 13.82 13.75 13.81 8,600 -0.04(-0.29%)
Mar 06, 2006 13.86 13.86 13.85 13.85 6,500 +0.03(+0.22%)
Mar 03, 2006 13.82 13.82 13.82 13.82 300 +0.01(+0.07%)
Mar 02, 2006 13.85 13.85 13.81 13.81 8,300 -0.01(-0.07%)
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.