Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.84 33.45 31.04 31.43 6,721,286 -0.85(-2.63%)
Jan 28, 2010 33.48 33.66 31.59 32.28 7,638,135 -0.71(-2.15%)
Jan 27, 2010 33.32 33.73 32.09 32.99 5,715,576 -0.39(-1.17%)
Jan 26, 2010 33.22 34.42 32.90 33.38 5,090,581 -0.36(-1.07%)
Jan 25, 2010 33.86 34.43 33.59 33.74 4,503,524 +0.43(+1.29%)
Jan 22, 2010 34.78 35.07 33.26 33.31 6,914,826 -1.69(-4.83%)
Jan 21, 2010 36.41 36.65 34.86 35.00 6,089,251 -1.40(-3.85%)
Jan 20, 2010 36.72 36.81 35.83 36.40 3,831,030 -1.11(-2.96%)
Jan 19, 2010 36.90 37.62 36.58 37.51 2,172,671 +0.54(+1.46%)
Jan 15, 2010 37.40 36.97 36.97 36.97 3,110,300 -0.63(-1.68%)
Jan 14, 2010 37.23 37.79 37.13 37.60 2,809,731 +0.19(+0.51%)
Jan 13, 2010 37.12 37.61 36.13 37.41 3,753,966 +0.25(+0.67%)
Jan 12, 2010 37.28 37.58 36.79 37.16 4,235,059 -1.09(-2.85%)
Jan 11, 2010 38.97 38.98 37.71 38.25 2,909,330 -0.08(-0.21%)
Jan 08, 2010 37.55 38.33 37.31 38.33 2,518,517 +0.53(+1.40%)
Jan 07, 2010 37.65 37.97 37.14 37.80 3,044,228 -0.16(-0.42%)
Jan 06, 2010 37.07 38.16 36.97 37.96 3,986,399 +0.77(+2.07%)
Jan 05, 2010 36.63 37.24 36.33 37.19 2,865,639 +0.59(+1.61%)
Jan 04, 2010 35.55 36.60 35.55 36.60 2,913,498 +2.07(+5.99%)
Dec 31, 2009 35.27 34.53 34.53 34.53 1,395,700 -0.61(-1.74%)
Dec 30, 2009 35.02 35.19 34.71 35.14 2,026,659 -0.04(-0.11%)
Dec 29, 2009 35.91 35.92 35.08 35.18 1,498,357 -0.52(-1.46%)
Dec 28, 2009 35.91 36.00 35.36 35.70 1,461,396 +0.27(+0.76%)
Dec 24, 2009 35.33 35.57 35.20 35.43 686,533 +0.30(+0.85%)
Dec 23, 2009 34.98 35.27 34.68 35.13 2,034,986 +0.47(+1.36%)
Dec 22, 2009 34.66 35.01 34.54 34.66 2,155,734 +0.17(+0.49%)
Dec 21, 2009 34.29 34.72 34.15 34.49 3,271,434 +0.67(+1.98%)
Dec 18, 2009 34.14 34.33 33.43 33.82 3,696,274 +0.26(+0.77%)
Dec 17, 2009 33.60 34.08 33.31 33.56 2,547,606 -0.85(-2.47%)
Dec 16, 2009 33.97 34.70 33.91 34.41 4,212,409 +0.70(+2.08%)
Dec 15, 2009 33.42 34.03 33.30 33.71 3,741,872 +0.20(+0.60%)
Dec 14, 2009 33.58 33.65 33.38 33.51 3,737,011 +0.24(+0.72%)
Dec 11, 2009 33.39 33.61 32.77 33.27 4,933,293 +0.14(+0.42%)
Dec 10, 2009 33.05 33.41 32.60 33.13 6,506,527 +0.60(+1.84%)
Dec 09, 2009 32.69 33.07 31.71 32.53 7,652,257 +0.06(+0.18%)
Dec 08, 2009 33.17 33.27 32.10 32.47 5,807,457 -1.18(-3.51%)
Dec 07, 2009 33.36 34.39 33.28 33.65 4,462,048 -0.09(-0.27%)
Dec 04, 2009 35.10 35.71 33.30 33.74 6,956,492 -0.56(-1.63%)
Dec 03, 2009 35.40 35.44 34.18 34.30 4,775,963 -0.98(-2.78%)
Dec 02, 2009 35.69 36.01 35.00 35.28 3,904,651 -0.49(-1.37%)
Dec 01, 2009 35.68 36.22 35.48 35.77 3,736,887 +1.00(+2.88%)
Nov 30, 2009 34.59 35.32 34.23 34.77 5,170,609 +0.02(+0.06%)
Nov 27, 2009 34.48 35.12 33.92 34.75 3,357,093 -1.68(-4.61%)
Nov 25, 2009 35.93 36.56 35.25 36.43 3,046,084 +0.72(+2.02%)
Nov 24, 2009 35.38 35.76 34.44 35.71 3,066,349 +0.37(+1.04%)
Nov 23, 2009 35.65 36.30 35.15 35.34 4,285,750 +1.04(+3.03%)
Nov 20, 2009 34.60 34.79 33.88 34.30 3,613,453 -0.66(-1.89%)
Nov 19, 2009 36.12 36.16 34.63 34.96 4,494,664 -1.66(-4.53%)
Nov 18, 2009 37.21 37.26 36.13 36.62 3,333,838 -0.29(-0.79%)
Nov 17, 2009 36.84 37.12 36.38 36.91 3,824,687 -0.11(-0.30%)
Nov 16, 2009 35.92 37.42 35.92 37.02 4,696,284 +1.82(+5.17%)
Nov 13, 2009 34.82 35.76 34.29 35.20 3,495,217 +0.41(+1.18%)
Nov 12, 2009 36.01 36.34 34.47 34.79 4,242,353 -1.58(-4.34%)
Nov 11, 2009 36.81 37.22 35.95 36.37 4,281,612 +0.06(+0.17%)
Nov 10, 2009 36.12 36.72 35.63 36.31 3,777,362 +0.03(+0.08%)
Nov 09, 2009 35.96 36.42 35.78 36.28 3,619,328 +1.28(+3.66%)
Nov 06, 2009 34.44 35.62 34.27 35.00 3,534,432 +0.79(+2.31%)
Nov 05, 2009 34.39 35.33 34.09 34.21 4,099,038 +0.15(+0.44%)
Nov 04, 2009 35.05 35.37 33.88 34.06 7,649,772 -0.18(-0.53%)
Nov 03, 2009 32.42 34.57 32.33 34.24 7,340,633 +0.83(+2.48%)
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.