Ultra Oil & Gas ETF (NY: DIG )

86.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 38.23 38.30 36.75 37.23 4,268,000 -0.91(-2.39%)
Apr 29, 2010 38.48 39.02 37.70 38.14 3,054,063 +0.07(+0.18%)
Apr 28, 2010 37.97 38.33 37.16 38.07 4,559,446 +0.68(+1.82%)
Apr 27, 2010 39.15 39.73 37.20 37.39 5,363,157 -2.30(-5.79%)
Apr 26, 2010 39.92 40.14 39.48 39.69 1,763,215 -0.14(-0.35%)
Apr 23, 2010 38.15 39.83 38.09 39.83 2,874,025 +1.73(+4.54%)
Apr 22, 2010 37.36 38.22 36.91 38.10 2,908,138 +0.20(+0.53%)
Apr 21, 2010 38.25 38.58 37.50 37.90 2,514,681 -0.29(-0.76%)
Apr 20, 2010 37.10 38.42 37.10 38.19 1,900 +1.54(+4.20%)
Apr 19, 2010 36.00 36.77 35.86 36.65 3,260,262 -0.08(-0.22%)
Apr 16, 2010 37.32 37.77 36.20 36.73 6,190,999 -1.10(-2.91%)
Apr 15, 2010 37.68 38.03 37.50 37.83 1,729,656 +0.19(+0.50%)
Apr 14, 2010 37.40 37.73 36.77 37.64 2,298,997 +0.71(+1.92%)
Apr 13, 2010 37.09 37.30 36.25 36.93 2,299,458 -0.30(-0.81%)
Apr 12, 2010 37.08 37.66 37.02 37.23 1,868,628 +0.16(+0.43%)
Apr 09, 2010 36.69 37.18 36.65 37.07 2,864,112 +0.71(+1.95%)
Apr 08, 2010 35.50 36.54 35.17 36.36 2,950,976 +0.38(+1.06%)
Apr 07, 2010 36.51 36.58 35.63 35.98 3,962,275 -0.71(-1.94%)
Apr 06, 2010 36.59 36.92 36.36 36.69 2,118,460 +0.08(+0.22%)
Apr 05, 2010 36.00 36.75 35.64 36.61 2,920,322 +1.17(+3.30%)
Apr 01, 2010 34.81 35.44 35.44 35.44 3,469,500 +1.17(+3.41%)
Mar 31, 2010 34.05 34.55 33.77 34.27 3,092,272 +0.33(+0.97%)
Mar 30, 2010 33.93 34.05 33.53 33.94 2,269,750 +0.15(+0.44%)
Mar 29, 2010 33.05 33.93 32.99 33.79 2,748,950 +1.13(+3.46%)
Mar 26, 2010 32.81 33.03 32.22 32.66 3,286,044 +0.07(+0.21%)
Mar 25, 2010 34.06 34.20 32.51 32.59 3,832,985 -1.05(-3.12%)
Mar 24, 2010 33.57 34.19 33.46 33.64 2,510,694 -0.49(-1.44%)
Mar 23, 2010 33.96 34.19 33.58 34.13 2,411,646 +0.27(+0.80%)
Mar 22, 2010 33.20 34.11 32.97 33.86 2,866,368 -0.11(-0.32%)
Mar 19, 2010 34.99 35.03 33.42 33.97 2,721,306 -0.83(-2.39%)
Mar 18, 2010 35.77 35.92 34.44 34.80 2,195,204 -0.97(-2.71%)
Mar 17, 2010 35.45 36.23 35.37 35.77 2,270,156 +0.64(+1.82%)
Mar 16, 2010 34.86 35.21 34.39 35.13 2,610,003 +0.57(+1.65%)
Mar 15, 2010 34.09 34.56 33.99 34.56 2,612,852 -0.63(-1.79%)
Mar 12, 2010 35.50 35.58 34.90 35.19 2,166,077 +0.05(+0.14%)
Mar 11, 2010 35.07 35.26 34.85 35.14 2,440,453 -0.01(-0.03%)
Mar 10, 2010 34.77 35.34 34.47 35.15 2,505,021 +0.41(+1.18%)
Mar 09, 2010 34.29 35.10 34.25 34.74 2,302,823 +0.12(+0.35%)
Mar 08, 2010 34.85 35.05 34.34 34.62 2,296,401 -0.06(-0.17%)
Mar 05, 2010 34.11 34.77 34.07 34.68 3,173,022 +1.17(+3.49%)
Mar 04, 2010 33.84 34.20 33.24 33.51 3,203,526 -0.31(-0.92%)
Mar 03, 2010 33.90 34.41 33.82 33.82 4,058,838 +0.22(+0.65%)
Mar 02, 2010 33.48 34.06 33.36 33.60 4,035,993 +0.51(+1.54%)
Mar 01, 2010 32.85 33.29 32.78 33.09 3,491,734 +0.59(+1.82%)
Feb 26, 2010 32.60 32.77 32.03 32.50 4,144,293 +0.09(+0.28%)
Feb 25, 2010 31.63 32.45 31.06 32.41 5,760,502 -0.06(-0.18%)
Feb 24, 2010 32.13 32.72 31.91 32.47 3,988,380 +0.27(+0.84%)
Feb 23, 2010 32.87 33.04 31.89 32.20 4,530,699 -1.03(-3.10%)
Feb 22, 2010 34.30 34.30 33.03 33.23 3,586,426 -0.86(-2.52%)
Feb 19, 2010 33.69 34.34 33.39 34.09 3,875,860 +0.18(+0.53%)
Feb 18, 2010 33.40 34.08 33.17 33.91 3,759,269 +0.36(+1.07%)
Feb 17, 2010 33.81 33.98 33.19 33.55 4,363,821 -0.09(-0.27%)
Feb 16, 2010 33.14 33.86 32.90 33.64 4,741,758 +1.38(+4.28%)
Feb 12, 2010 31.54 32.26 32.26 32.26 6,401,700 -0.10(-0.31%)
Feb 11, 2010 31.24 32.44 30.95 32.36 6,099,584 +1.05(+3.35%)
Feb 10, 2010 31.51 31.70 30.39 31.31 6,681,149 -0.31(-0.98%)
Feb 09, 2010 31.35 32.36 30.99 31.62 7,104,888 +1.17(+3.84%)
Feb 08, 2010 30.92 31.71 30.44 30.45 4,975,709 -0.46(-1.49%)
Feb 05, 2010 31.02 31.20 29.22 30.91 8,819,913 -0.03(-0.10%)
Feb 04, 2010 33.09 33.09 30.93 30.94 7,839,862 -2.75(-8.16%)
Feb 03, 2010 34.05 34.50 33.44 33.69 3,383,723 -0.57(-1.66%)
Feb 02, 2010 33.70 34.32 33.12 34.26 4,734,745 +0.98(+2.94%)
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.