Ultra Oil & Gas ETF (NY: DIG )

77.10 USD -1.18 (-1.51%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 58.92 59.20 56.92 56.94 256,305 -2.38(-4.01%)
May 30, 2013 59.04 59.83 58.65 59.32 71,216 -0.37(-0.62%)
May 29, 2013 59.10 59.95 58.80 59.69 102,594 -0.08(-0.13%)
May 28, 2013 60.19 60.72 59.27 59.77 118,191 +1.13(+1.93%)
May 24, 2013 58.31 58.64 57.56 58.64 55,991 -0.41(-0.69%)
May 23, 2013 57.05 59.20 57.05 59.05 104,196 -0.19(-0.32%)
May 22, 2013 60.57 61.70 58.66 59.24 206,004 -1.45(-2.39%)
May 21, 2013 61.10 61.61 60.37 60.69 129,227 -0.18(-0.30%)
May 20, 2013 59.17 61.07 59.17 60.87 129,645 +1.61(+2.72%)
May 17, 2013 57.79 59.36 57.79 59.26 164,620 +1.76(+3.06%)
May 16, 2013 57.63 58.35 57.27 57.50 140,134 -0.53(-0.91%)
May 15, 2013 57.76 58.39 57.18 58.03 155,630 +1.13(+1.99%)
May 13, 2013 56.70 56.91 56.22 56.90 110,314 -0.03(-0.05%)
May 10, 2013 57.00 57.00 55.99 56.93 100,093 -0.51(-0.89%)
May 09, 2013 57.38 57.98 56.89 57.44 168,244 -0.17(-0.30%)
May 08, 2013 57.40 57.78 57.04 57.61 66,368 +0.23(+0.40%)
May 07, 2013 57.05 57.75 56.60 57.38 140,499 +0.76(+1.34%)
May 06, 2013 56.15 56.98 56.00 56.62 79,160 +0.77(+1.38%)
May 03, 2013 54.68 56.15 53.93 55.85 142,856 +1.92(+3.56%)
May 02, 2013 52.77 54.15 52.70 53.93 128,276 +1.30(+2.47%)
May 01, 2013 53.74 53.77 52.54 52.63 110,182 -1.63(-3.00%)
Apr 30, 2013 53.94 54.27 53.01 54.26 310,737 +0.47(+0.87%)
Apr 29, 2013 53.14 54.19 52.88 53.79 108,716 +1.06(+2.01%)
Apr 26, 2013 52.75 52.95 52.58 52.73 112,420 -0.13(-0.25%)
Apr 25, 2013 53.18 54.08 52.49 52.86 156,501 -0.14(-0.26%)
Apr 24, 2013 51.99 53.49 51.95 53.00 111,220 +1.27(+2.46%)
Apr 23, 2013 50.64 51.76 50.43 51.73 207,516 +1.15(+2.27%)
Apr 22, 2013 50.11 50.84 49.23 50.58 95,816 +1.12(+2.26%)
Apr 19, 2013 50.20 50.43 48.97 49.46 115,744 -0.07(-0.14%)
Apr 18, 2013 49.07 50.05 48.16 49.53 207,237 +0.75(+1.54%)
Apr 17, 2013 49.98 49.99 48.00 48.78 265,268 -2.05(-4.03%)
Apr 16, 2013 50.58 50.94 49.54 50.83 145,647 +1.12(+2.25%)
Apr 15, 2013 53.04 53.04 49.63 49.71 281,553 -4.29(-7.94%)
Apr 12, 2013 54.64 54.85 53.30 54.00 142,031 -1.49(-2.69%)
Apr 11, 2013 55.29 55.93 54.75 55.49 89,754 +0.43(+0.78%)
Apr 10, 2013 54.65 55.43 54.56 55.06 77,398 +0.58(+1.06%)
Apr 09, 2013 53.73 54.91 53.45 54.48 110,138 +0.82(+1.53%)
Apr 08, 2013 53.00 53.67 52.82 53.66 110,470 +0.71(+1.34%)
Apr 05, 2013 51.41 53.00 51.27 52.95 132,205 +0.04(+0.08%)
Apr 04, 2013 52.97 53.42 52.19 52.91 168,044 -0.10(-0.19%)
Apr 03, 2013 54.89 55.12 52.66 53.01 156,533 -1.82(-3.32%)
Apr 02, 2013 55.62 55.67 54.56 54.83 65,339 -0.67(-1.21%)
Apr 01, 2013 55.71 55.97 54.80 55.50 174,842 -0.12(-0.22%)
Mar 28, 2013 56.00 56.38 55.58 55.62 173,484 -0.39(-0.70%)
Mar 27, 2013 54.99 56.15 54.78 56.01 107,622 +0.34(+0.61%)
Mar 26, 2013 55.14 55.76 54.90 55.67 106,158 +1.13(+2.07%)
Mar 25, 2013 55.14 55.71 54.05 54.54 432,601 -0.34(-0.62%)
Mar 22, 2013 54.34 55.09 54.32 54.88 93,053 +0.83(+1.54%)
Mar 21, 2013 54.09 54.86 53.94 54.05 104,716 -0.66(-1.21%)
Mar 20, 2013 54.82 54.96 54.01 54.71 112,237 +0.52(+0.96%)
Mar 19, 2013 55.42 55.46 53.26 54.19 162,397 -1.10(-1.99%)
Mar 18, 2013 54.99 55.98 54.74 55.29 124,692 -0.97(-1.72%)
Mar 15, 2013 56.27 56.68 55.82 56.26 156,723 -0.07(-0.12%)
Mar 14, 2013 55.06 56.47 55.06 56.33 167,360 +1.48(+2.70%)
Mar 13, 2013 54.88 55.15 54.59 54.85 299,579 -0.18(-0.33%)
Mar 12, 2013 54.92 55.58 54.70 55.03 195,967 +0.21(+0.38%)
Mar 11, 2013 54.68 55.06 54.00 54.82 93,145 +0.03(+0.05%)
Mar 08, 2013 54.75 54.99 54.10 54.79 164,188 +0.50(+0.92%)
Mar 07, 2013 54.12 54.47 53.70 54.29 91,964 +0.35(+0.65%)
Mar 06, 2013 54.09 54.37 53.48 53.94 159,414 +0.17(+0.32%)
Mar 05, 2013 53.87 54.11 53.31 53.77 199,535 +0.77(+1.45%)
Mar 04, 2013 53.00 53.20 52.00 53.00 157,197 -0.25(-0.47%)
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.