Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

174.31 +4.25 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.51 37.68 35.68 36.84 895,194 -0.73(-1.94%)
May 30, 2012 38.90 38.98 37.31 37.57 415,206 -2.42(-6.05%)
May 29, 2012 39.62 40.54 39.23 39.99 363,704 +1.08(+2.78%)
May 25, 2012 39.17 39.46 38.65 38.91 224,935 -0.26(-0.66%)
May 24, 2012 39.66 39.66 38.25 39.17 469,156 -0.09(-0.23%)
May 23, 2012 38.27 39.32 37.23 39.26 530,809 +0.27(+0.69%)
May 22, 2012 39.47 40.35 38.45 38.99 339,740 -0.27(-0.69%)
May 21, 2012 37.71 39.30 37.71 39.26 425,587 +1.77(+4.72%)
May 18, 2012 38.60 38.97 37.27 37.49 525,257 -0.60(-1.58%)
May 17, 2012 38.69 39.28 38.06 38.09 421,417 -0.50(-1.30%)
May 16, 2012 39.10 40.32 38.57 38.59 356,626 -0.23(-0.59%)
May 15, 2012 40.09 40.40 38.62 38.82 420,604 -1.26(-3.14%)
May 14, 2012 40.49 40.56 39.88 40.08 300,230 -1.29(-3.12%)
May 11, 2012 41.44 42.60 41.28 41.37 171,853 -0.59(-1.41%)
May 10, 2012 42.50 42.85 41.75 41.96 351,351 +0.43(+1.04%)
May 09, 2012 40.86 42.18 40.48 41.53 613,871 -0.64(-1.52%)
May 08, 2012 41.73 42.30 40.44 42.17 681,301 -0.28(-0.66%)
May 07, 2012 42.19 42.92 41.64 42.45 350,723 -0.17(-0.40%)
May 04, 2012 43.96 43.98 42.29 42.62 515,456 -2.05(-4.59%)
May 03, 2012 46.18 46.20 44.40 44.67 345,741 -1.46(-3.16%)
May 02, 2012 46.87 46.87 45.88 46.13 288,571 -1.48(-3.11%)
May 01, 2012 46.68 48.26 46.34 47.61 746,222 +1.28(+2.76%)
Apr 30, 2012 45.83 46.46 45.62 46.33 177,977 +0.29(+0.63%)
Apr 27, 2012 46.41 46.51 45.66 46.04 154,578 -0.04(-0.09%)
Apr 26, 2012 44.75 46.12 44.60 46.08 273,589 +0.77(+1.70%)
Apr 25, 2012 44.90 45.31 44.44 45.31 304,117 +0.97(+2.19%)
Apr 24, 2012 43.90 44.56 43.66 44.34 186,414 +0.58(+1.33%)
Apr 23, 2012 42.62 43.94 42.25 43.76 211,214 -0.04(-0.09%)
Apr 20, 2012 44.70 45.15 43.77 43.80 190,835 -0.15(-0.34%)
Apr 19, 2012 44.21 44.75 43.63 43.95 223,190 -0.18(-0.41%)
Apr 18, 2012 43.95 44.62 43.87 44.13 130,381 -0.18(-0.41%)
Apr 17, 2012 43.69 44.66 43.66 44.31 267,181 +1.46(+3.41%)
Apr 16, 2012 43.68 43.93 42.49 42.85 333,081 -0.46(-1.06%)
Apr 13, 2012 44.26 44.57 43.21 43.31 250,958 -1.41(-3.15%)
Apr 12, 2012 43.09 44.90 43.00 44.72 424,454 +1.84(+4.29%)
Apr 11, 2012 43.91 44.04 42.77 42.88 278,313 -0.05(-0.12%)
Apr 10, 2012 44.58 44.69 42.73 42.93 640,874 -1.80(-4.02%)
Apr 09, 2012 44.45 45.33 44.36 44.73 346,717 -1.12(-2.44%)
Apr 05, 2012 46.10 47.05 45.70 45.85 341,774 -0.55(-1.19%)
Apr 04, 2012 46.62 46.94 45.94 46.40 406,885 -1.33(-2.79%)
Apr 03, 2012 48.43 48.46 46.76 47.73 353,755 -0.86(-1.77%)
Apr 02, 2012 47.35 49.26 47.14 48.59 311,643 +1.00(+2.10%)
Mar 30, 2012 47.62 47.94 46.81 47.59 363,558 +0.63(+1.34%)
Mar 29, 2012 46.38 47.06 45.67 46.96 374,140 +0.00(+0.00%)
Mar 28, 2012 47.67 48.04 46.22 46.96 397,658 -1.29(-2.67%)
Mar 27, 2012 49.33 49.42 48.19 48.25 280,060 -1.04(-2.11%)
Mar 26, 2012 49.23 49.40 48.80 49.29 324,411 +0.86(+1.78%)
Mar 23, 2012 47.51 48.72 47.11 48.43 506,709 +1.00(+2.11%)
Mar 22, 2012 48.39 48.61 46.95 47.43 646,000 -2.13(-4.30%)
Mar 21, 2012 50.44 50.44 49.23 49.56 343,172 -1.05(-2.07%)
Mar 20, 2012 51.25 51.28 50.43 50.61 235,073 -1.59(-3.05%)
Mar 19, 2012 51.57 52.55 51.32 52.20 225,062 +0.61(+1.18%)
Mar 16, 2012 50.79 51.99 50.68 51.59 358,152 +1.33(+2.65%)
Mar 15, 2012 50.19 50.63 49.60 50.26 182,262 +0.10(+0.20%)
Mar 14, 2012 51.11 51.42 49.91 50.16 267,086 -0.95(-1.86%)
Mar 13, 2012 50.39 51.23 49.49 51.11 393,435 +1.26(+2.53%)
Mar 12, 2012 50.18 50.29 49.42 49.85 303,872 -0.52(-1.03%)
Mar 09, 2012 50.58 51.20 50.15 50.37 162,161 -0.03(-0.06%)
Mar 08, 2012 50.20 50.80 49.73 50.40 213,383 +0.59(+1.18%)
Mar 07, 2012 49.46 50.08 48.73 49.81 310,914 +0.73(+1.49%)
Mar 06, 2012 49.17 49.41 48.42 49.08 495,652 -1.73(-3.40%)
Mar 05, 2012 50.85 50.92 49.79 50.81 259,120 -0.47(-0.92%)
Mar 02, 2012 52.00 52.25 50.85 51.28 248,913 -1.08(-2.06%)
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.