Ultra Oil & Gas ETF (NY: DIG )

75.14 USD -1.21 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 61.29 61.63 61.06 61.50 42,485 -0.33(-0.53%)
Sep 26, 2013 61.92 62.17 61.40 61.83 42,652 +0.10(+0.16%)
Sep 25, 2013 62.00 62.32 61.70 61.73 43,079 +0.03(+0.05%)
Sep 24, 2013 61.67 62.57 61.22 61.70 54,475 +0.07(+0.11%)
Sep 23, 2013 61.74 62.08 61.28 61.63 115,557 -0.65(-1.04%)
Sep 20, 2013 63.32 63.50 61.94 62.28 56,377 -0.91(-1.44%)
Sep 19, 2013 63.62 63.90 62.92 63.19 56,148 -0.20(-0.32%)
Sep 18, 2013 62.05 63.87 61.61 63.39 165,528 +1.34(+2.16%)
Sep 17, 2013 61.29 62.35 61.29 62.05 39,736 +0.68(+1.11%)
Sep 16, 2013 62.23 62.24 61.26 61.37 79,241 -0.07(-0.11%)
Sep 13, 2013 61.46 61.86 61.18 61.44 45,037 +0.06(+0.10%)
Sep 12, 2013 61.88 62.00 61.26 61.38 49,371 -0.59(-0.95%)
Sep 11, 2013 60.98 62.03 60.69 61.97 89,053 +0.90(+1.47%)
Sep 10, 2013 61.16 61.37 60.12 61.07 68,072 +0.05(+0.08%)
Sep 09, 2013 59.87 61.17 59.87 61.02 65,785 +1.30(+2.18%)
Sep 06, 2013 60.24 60.57 58.88 59.72 55,552 +0.05(+0.08%)
Sep 05, 2013 59.47 60.17 59.47 59.67 66,669 +0.40(+0.67%)
Sep 04, 2013 58.34 59.55 58.24 59.27 49,134 +0.73(+1.25%)
Sep 03, 2013 59.01 59.28 57.99 58.54 93,447 +0.69(+1.19%)
Aug 30, 2013 58.39 58.56 57.56 57.85 131,322 -0.23(-0.40%)
Aug 29, 2013 59.16 59.16 57.84 58.08 92,624 -1.20(-2.02%)
Aug 28, 2013 57.59 59.66 57.59 59.28 205,064 +1.97(+3.44%)
Aug 27, 2013 57.00 58.17 57.00 57.31 107,745 -0.76(-1.31%)
Aug 26, 2013 58.57 58.97 57.84 58.07 77,771 -0.21(-0.36%)
Aug 23, 2013 57.77 58.44 57.13 58.28 81,294 +0.87(+1.52%)
Aug 22, 2013 56.35 58.04 56.19 57.41 75,262 +1.48(+2.65%)
Aug 21, 2013 56.32 56.81 55.78 55.93 184,539 -0.61(-1.08%)
Aug 20, 2013 56.15 57.19 55.85 56.54 68,168 +0.57(+1.02%)
Aug 19, 2013 57.46 57.61 55.90 55.97 83,576 -1.84(-3.18%)
Aug 16, 2013 58.00 58.21 57.37 57.81 37,360 -0.37(-0.64%)
Aug 15, 2013 58.25 58.62 57.87 58.18 28,483 -0.66(-1.12%)
Aug 14, 2013 59.25 59.41 58.81 58.84 19,763 -0.46(-0.78%)
Aug 13, 2013 59.15 59.60 58.64 59.30 47,058 +0.17(+0.29%)
Aug 12, 2013 58.99 59.55 58.84 59.13 32,599 -0.63(-1.05%)
Aug 09, 2013 59.92 60.34 59.13 59.76 60,956 -0.29(-0.48%)
Aug 08, 2013 60.12 60.31 59.09 60.05 56,879 +0.62(+1.04%)
Aug 07, 2013 59.46 59.81 59.09 59.43 37,450 -0.53(-0.88%)
Aug 06, 2013 60.55 60.85 59.58 59.96 70,967 -0.74(-1.22%)
Aug 05, 2013 60.81 60.81 60.08 60.70 32,838 -0.19(-0.31%)
Aug 02, 2013 61.13 61.14 60.27 60.89 92,203 -0.60(-0.98%)
Aug 01, 2013 60.55 61.59 60.49 61.49 138,480 +1.47(+2.45%)
Jul 31, 2013 59.76 60.80 59.76 60.02 169,829 +0.51(+0.86%)
Jul 30, 2013 59.89 60.00 58.93 59.51 89,521 -0.26(-0.44%)
Jul 29, 2013 60.40 60.40 59.28 59.77 60,302 -0.91(-1.50%)
Jul 26, 2013 60.70 60.83 59.75 60.68 52,086 -0.47(-0.77%)
Jul 25, 2013 60.10 61.30 60.06 61.15 75,424 +0.60(+0.99%)
Jul 24, 2013 61.92 61.92 59.92 60.55 149,117 -1.31(-2.12%)
Jul 23, 2013 61.65 62.26 61.65 61.86 54,576 +0.21(+0.34%)
Jul 22, 2013 61.80 62.12 61.50 61.65 77,435 -0.26(-0.42%)
Jul 19, 2013 60.80 61.92 60.58 61.91 101,258 +1.65(+2.74%)
Jul 18, 2013 59.45 60.57 59.45 60.26 107,992 +1.21(+2.05%)
Jul 17, 2013 59.21 59.46 58.77 59.05 63,704 +0.51(+0.87%)
Jul 16, 2013 59.23 59.54 57.81 58.54 72,070 -0.74(-1.25%)
Jul 15, 2013 59.33 59.48 59.05 59.28 67,354 -0.02(-0.03%)
Jul 12, 2013 58.54 59.35 58.53 59.30 55,958 +0.41(+0.70%)
Jul 11, 2013 59.11 59.35 58.16 58.89 57,302 +1.01(+1.74%)
Jul 10, 2013 58.76 58.78 57.66 57.88 61,939 -0.61(-1.04%)
Jul 09, 2013 58.12 58.59 57.75 58.49 66,033 +1.18(+2.06%)
Jul 08, 2013 57.05 57.91 57.05 57.31 105,237 +0.70(+1.24%)
Jul 05, 2013 55.78 56.65 55.19 56.61 170,522 +1.32(+2.39%)
Jul 03, 2013 55.05 55.40 54.45 55.29 68,760 +0.06(+0.11%)
Jul 02, 2013 55.18 56.08 54.74 55.23 102,784 +0.25(+0.45%)
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.