Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

162.02 +4.22 (+2.67%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 58.62 58.70 57.17 57.80 172,114 -0.32(-0.55%)
Apr 29, 2015 56.68 58.25 56.40 58.12 316,862 +0.99(+1.73%)
Apr 28, 2015 56.36 57.20 56.20 57.13 81,864 +0.66(+1.17%)
Apr 27, 2015 57.01 57.21 56.36 56.47 210,615 -0.11(-0.19%)
Apr 24, 2015 57.06 57.11 56.09 56.58 139,713 -0.77(-1.34%)
Apr 23, 2015 56.84 58.09 56.84 57.35 186,340 +0.78(+1.38%)
Apr 22, 2015 56.26 57.00 55.38 56.57 134,453 +0.72(+1.29%)
Apr 21, 2015 57.33 57.36 55.47 55.85 190,079 -1.30(-2.27%)
Apr 20, 2015 56.90 58.31 56.90 57.15 143,476 +0.51(+0.90%)
Apr 17, 2015 57.19 57.19 55.77 56.64 253,979 -0.99(-1.72%)
Apr 16, 2015 57.70 58.65 56.75 57.63 172,143 -0.37(-0.64%)
Apr 15, 2015 56.02 58.26 55.87 58.00 254,121 +2.55(+4.60%)
Apr 14, 2015 54.06 55.74 54.06 55.45 212,324 +1.94(+3.63%)
Apr 13, 2015 54.77 55.00 53.36 53.51 187,185 -0.85(-1.56%)
Apr 10, 2015 54.10 54.59 53.79 54.36 107,120 +0.45(+0.83%)
Apr 09, 2015 52.59 54.09 52.50 53.91 155,539 +1.64(+3.14%)
Apr 08, 2015 53.65 54.00 52.22 52.27 113,424 -1.10(-2.06%)
Apr 07, 2015 52.94 53.96 52.75 53.37 76,610 +0.27(+0.51%)
Apr 06, 2015 51.82 53.68 51.40 53.10 250,472 +1.92(+3.75%)
Apr 02, 2015 50.54 51.18 51.18 51.18 150,400 +0.31(+0.61%)
Apr 01, 2015 51.32 51.77 50.73 50.87 86,359 +0.22(+0.43%)
Mar 31, 2015 50.66 51.40 50.35 50.65 118,953 -0.88(-1.71%)
Mar 30, 2015 50.33 51.73 50.33 51.53 310,675 +2.01(+4.06%)
Mar 27, 2015 49.87 49.99 49.18 49.52 67,291 -0.76(-1.51%)
Mar 26, 2015 51.47 51.64 49.90 50.28 117,519 -0.04(-0.08%)
Mar 25, 2015 49.95 51.05 49.65 50.32 155,012 +0.97(+1.97%)
Mar 24, 2015 50.68 50.68 49.35 49.35 51,140 -0.75(-1.50%)
Mar 23, 2015 50.47 51.30 50.06 50.10 116,250 -0.24(-0.48%)
Mar 20, 2015 49.87 50.94 49.87 50.34 154,218 +1.28(+2.61%)
Mar 19, 2015 49.68 49.94 48.85 49.06 272,109 -1.69(-3.33%)
Mar 18, 2015 47.39 51.25 47.23 50.75 337,320 +2.76(+5.75%)
Mar 17, 2015 47.88 48.33 47.38 47.99 112,996 -0.40(-0.83%)
Mar 16, 2015 46.78 48.48 46.42 48.39 217,923 +1.11(+2.35%)
Mar 13, 2015 47.22 47.40 46.23 47.28 206,569 -0.48(-1.01%)
Mar 12, 2015 48.71 48.85 47.70 47.76 136,252 -0.46(-0.95%)
Mar 11, 2015 48.22 48.66 47.61 48.22 119,357 +0.24(+0.50%)
Mar 10, 2015 48.50 49.09 47.95 47.98 173,353 -1.41(-2.85%)
Mar 09, 2015 49.86 51.07 49.38 49.39 133,484 -0.65(-1.30%)
Mar 06, 2015 51.17 51.52 49.80 50.04 260,862 -1.78(-3.43%)
Mar 05, 2015 52.06 52.17 51.66 51.82 99,565 -0.54(-1.03%)
Mar 04, 2015 52.81 52.55 51.30 52.36 130,246 -0.19(-0.36%)
Mar 03, 2015 52.12 53.15 51.83 52.55 102,633 +0.36(+0.69%)
Mar 02, 2015 52.75 52.86 51.25 52.19 144,758 -0.81(-1.53%)
Feb 27, 2015 53.76 53.85 52.90 53.00 137,547 -0.33(-0.62%)
Feb 26, 2015 54.78 54.78 52.75 53.33 229,648 -1.88(-3.41%)
Feb 25, 2015 54.53 55.35 54.18 55.21 104,397 +0.65(+1.19%)
Feb 24, 2015 55.02 55.05 54.06 54.56 102,697 +0.21(+0.39%)
Feb 23, 2015 53.69 55.18 53.48 54.35 265,557 -0.53(-0.97%)
Feb 20, 2015 55.30 55.66 54.00 54.88 229,708 -0.47(-0.85%)
Feb 19, 2015 53.75 56.10 53.25 55.35 339,725 -0.75(-1.34%)
Feb 18, 2015 56.58 57.09 55.90 56.10 230,096 -1.53(-2.65%)
Feb 17, 2015 56.84 57.79 56.05 57.63 209,318 +0.33(+0.58%)
Feb 13, 2015 56.11 57.30 57.30 57.30 272,100 +2.23(+4.05%)
Feb 12, 2015 54.90 55.56 54.33 55.07 263,601 +1.56(+2.92%)
Feb 11, 2015 52.91 53.90 52.26 53.51 268,129 -0.63(-1.16%)
Feb 10, 2015 54.76 54.76 52.43 54.14 267,330 -0.34(-0.62%)
Feb 09, 2015 54.58 55.72 54.23 54.48 198,449 +0.19(+0.35%)
Feb 06, 2015 55.12 55.29 53.85 54.29 198,292 -0.03(-0.06%)
Feb 05, 2015 53.81 54.83 53.32 54.32 263,040 +1.60(+3.03%)
Feb 04, 2015 53.25 53.56 51.75 52.72 711,230 -1.74(-3.20%)
Feb 03, 2015 52.62 54.99 52.62 54.46 678,521 +2.95(+5.73%)
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.