Ultra Oil & Gas ETF (NY: DIG )

102.37 USD -1.95 (-1.87%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.15 80.15 79.11 79.11 37,173 -0.96(-1.20%)
May 29, 2014 79.31 80.11 78.74 80.07 23,239 +1.19(+1.51%)
May 28, 2014 78.61 79.28 78.34 78.88 34,879 +0.27(+0.34%)
May 27, 2014 79.09 79.09 77.94 78.61 35,434 +0.42(+0.54%)
May 23, 2014 78.49 78.19 78.19 78.19 12,500 -0.66(-0.84%)
May 22, 2014 78.41 79.20 78.41 78.85 26,396 +0.13(+0.17%)
May 21, 2014 77.32 78.82 77.32 78.72 53,946 +1.86(+2.42%)
May 20, 2014 77.62 77.62 76.58 76.86 25,079 -0.35(-0.45%)
May 19, 2014 76.24 77.66 76.24 77.21 38,555 +0.36(+0.47%)
May 16, 2014 77.18 77.18 76.05 76.85 39,690 -0.32(-0.41%)
May 15, 2014 79.85 79.85 76.03 77.17 68,738 -1.90(-2.40%)
May 14, 2014 79.43 79.51 78.81 79.07 14,817 +0.04(+0.05%)
May 13, 2014 79.13 79.13 78.49 79.03 23,143 +0.52(+0.66%)
May 12, 2014 77.90 78.61 77.64 78.51 20,623 +0.93(+1.20%)
May 09, 2014 77.51 78.03 76.93 77.58 37,918 -0.06(-0.08%)
May 08, 2014 79.50 79.80 77.52 77.64 57,233 -2.38(-2.97%)
May 07, 2014 79.56 80.11 78.60 80.02 42,462 +1.29(+1.64%)
May 06, 2014 78.98 79.47 78.64 78.73 37,631 +0.17(+0.22%)
May 05, 2014 77.44 78.87 77.00 78.56 27,855 +0.64(+0.82%)
May 02, 2014 77.05 78.83 76.95 77.92 34,533 +0.57(+0.74%)
May 01, 2014 77.92 77.94 77.00 77.35 51,452 -0.57(-0.73%)
Apr 30, 2014 77.76 78.00 76.72 77.92 52,749 +0.10(+0.13%)
Apr 29, 2014 78.00 79.27 77.82 77.82 50,701 +0.64(+0.83%)
Apr 28, 2014 77.58 77.63 75.92 77.18 48,515 +0.26(+0.34%)
Apr 25, 2014 77.50 77.80 76.46 76.92 39,165 -0.76(-0.98%)
Apr 24, 2014 78.89 78.89 77.52 77.68 36,146 -0.23(-0.30%)
Apr 23, 2014 77.14 78.31 77.14 77.91 55,966 +0.71(+0.92%)
Apr 22, 2014 77.15 77.83 76.40 77.20 75,436 -0.22(-0.28%)
Apr 21, 2014 76.30 77.46 76.30 77.42 105,837 +0.94(+1.23%)
Apr 17, 2014 75.17 76.48 76.48 76.48 50,800 +1.35(+1.80%)
Apr 16, 2014 74.32 75.16 73.99 75.13 119,343 +1.86(+2.53%)
Apr 15, 2014 72.28 73.42 71.33 73.27 56,130 +1.71(+2.39%)
Apr 14, 2014 70.88 71.90 70.23 71.56 45,813 +1.77(+2.54%)
Apr 11, 2014 69.64 70.57 69.42 69.79 77,628 -0.44(-0.63%)
Apr 10, 2014 71.66 72.47 69.89 70.23 40,797 -1.96(-2.72%)
Apr 09, 2014 71.62 72.19 70.70 72.19 27,935 +0.79(+1.11%)
Apr 08, 2014 70.27 71.64 70.10 71.40 52,628 +1.37(+1.96%)
Apr 07, 2014 71.50 71.92 69.99 70.03 89,668 -2.17(-3.01%)
Apr 04, 2014 73.66 74.02 72.00 72.20 42,381 -0.63(-0.87%)
Apr 03, 2014 72.32 73.36 72.21 72.83 31,710 +0.60(+0.83%)
Apr 02, 2014 71.39 72.37 71.39 72.23 40,196 +0.59(+0.82%)
Apr 01, 2014 70.86 71.64 70.86 71.64 31,711 +0.71(+1.00%)
Mar 31, 2014 71.47 71.81 70.54 70.93 53,511 +0.12(+0.17%)
Mar 28, 2014 69.57 71.09 69.45 70.81 67,880 +1.70(+2.46%)
Mar 27, 2014 67.90 69.28 67.65 69.11 53,531 +1.21(+1.78%)
Mar 26, 2014 68.93 69.37 67.76 67.90 36,693 -0.65(-0.95%)
Mar 25, 2014 68.40 68.82 68.25 68.55 49,704 +1.00(+1.48%)
Mar 24, 2014 68.29 68.82 67.29 67.55 28,247 -0.23(-0.34%)
Mar 21, 2014 68.05 68.81 67.78 67.78 54,869 +0.42(+0.62%)
Mar 20, 2014 66.43 67.54 65.88 67.36 34,774 +0.64(+0.96%)
Mar 19, 2014 68.04 68.04 65.95 66.72 67,219 -1.01(-1.49%)
Mar 18, 2014 67.03 68.17 66.74 67.73 65,816 +1.12(+1.68%)
Mar 17, 2014 66.21 66.95 66.09 66.61 36,474 +0.81(+1.23%)
Mar 14, 2014 65.42 66.11 65.42 65.80 33,798 +0.22(+0.34%)
Mar 13, 2014 66.93 67.06 65.12 65.58 46,961 -1.25(-1.87%)
Mar 12, 2014 65.93 67.20 65.91 66.83 53,348 +0.01(+0.01%)
Mar 11, 2014 68.61 68.64 66.37 66.82 57,383 -1.64(-2.40%)
Mar 10, 2014 67.96 68.51 67.30 68.46 40,997 +0.24(+0.35%)
Mar 07, 2014 68.22 68.49 67.75 68.22 38,796 +0.43(+0.63%)
Mar 06, 2014 67.06 67.89 66.97 67.79 51,792 +0.82(+1.22%)
Mar 05, 2014 67.56 68.03 66.60 66.97 71,062 -1.36(-1.99%)
Mar 04, 2014 68.37 68.81 67.69 68.33 51,551 +1.40(+2.09%)
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.