Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

159.33 -2.94 (-1.81%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.70 31.42 30.70 30.92 115,415 +0.02(+0.06%)
Mar 30, 2016 31.28 31.52 30.52 30.90 261,202 +0.19(+0.62%)
Mar 29, 2016 30.00 30.80 29.44 30.71 169,273 +0.24(+0.79%)
Mar 28, 2016 30.66 30.79 30.04 30.47 93,799 -0.23(-0.75%)
Mar 24, 2016 29.48 30.70 30.70 30.70 170,000 +0.28(+0.92%)
Mar 23, 2016 31.59 31.65 30.36 30.42 308,216 -1.61(-5.03%)
Mar 22, 2016 31.55 32.53 31.55 32.03 222,292 -0.20(-0.62%)
Mar 21, 2016 32.37 32.63 31.65 32.23 320,005 -0.26(-0.80%)
Mar 18, 2016 32.87 33.21 32.00 32.49 417,343 +0.00(+0.00%)
Mar 17, 2016 31.96 32.96 31.52 32.49 251,740 +0.94(+2.98%)
Mar 16, 2016 30.57 31.66 30.48 31.55 329,467 +1.07(+3.51%)
Mar 15, 2016 29.81 30.48 29.36 30.48 198,397 -0.12(-0.39%)
Mar 14, 2016 30.44 30.83 29.95 30.60 252,094 -0.38(-1.24%)
Mar 11, 2016 30.38 31.21 30.28 30.98 406,648 +1.42(+4.82%)
Mar 10, 2016 29.56 29.62 28.48 29.56 327,374 +0.01(+0.03%)
Mar 09, 2016 29.30 30.30 28.75 29.55 302,324 +0.93(+3.25%)
Mar 08, 2016 30.97 30.97 28.59 28.62 496,186 -2.68(-8.56%)
Mar 07, 2016 29.89 31.35 29.71 31.30 341,273 +1.40(+4.68%)
Mar 04, 2016 29.51 29.80 29.00 29.90 437,043 +0.61(+2.08%)
Mar 03, 2016 28.22 29.38 28.22 29.29 320,343 +0.85(+2.99%)
Mar 02, 2016 26.78 28.44 26.46 28.44 483,523 +1.42(+5.26%)
Mar 01, 2016 26.35 27.20 25.75 27.02 272,222 +0.97(+3.72%)
Feb 29, 2016 26.72 26.86 25.85 26.05 246,958 -0.43(-1.62%)
Feb 26, 2016 27.06 27.19 26.34 26.48 286,667 +0.30(+1.15%)
Feb 25, 2016 25.99 26.24 25.10 26.18 411,275 +0.09(+0.34%)
Feb 24, 2016 24.74 26.19 24.49 26.09 457,992 +0.50(+1.95%)
Feb 23, 2016 26.70 27.11 25.46 25.59 221,105 -1.73(-6.33%)
Feb 22, 2016 26.89 27.62 26.89 27.32 375,455 +1.18(+4.51%)
Feb 19, 2016 25.76 26.16 25.19 26.14 165,700 -0.19(-0.72%)
Feb 18, 2016 27.40 27.50 26.07 26.33 425,563 -0.53(-1.97%)
Feb 17, 2016 25.70 27.11 25.70 26.86 396,704 +1.50(+5.91%)
Feb 16, 2016 25.73 25.80 24.61 25.36 346,067 +0.51(+2.05%)
Feb 12, 2016 24.39 24.85 24.85 24.85 688,900 +1.20(+5.07%)
Feb 11, 2016 23.08 23.96 22.37 23.65 850,336 -0.22(-0.92%)
Feb 10, 2016 24.00 24.99 23.46 23.87 420,156 -0.28(-1.16%)
Feb 09, 2016 24.74 25.03 23.34 24.15 699,477 -1.14(-4.51%)
Feb 08, 2016 24.50 25.59 23.72 25.29 553,237 -0.12(-0.47%)
Feb 05, 2016 25.80 25.95 24.96 25.41 449,387 -1.07(-4.04%)
Feb 04, 2016 26.50 27.46 26.16 26.48 825,802 +0.04(+0.15%)
Feb 03, 2016 25.29 26.44 23.59 26.44 658,952 +1.89(+7.70%)
Feb 02, 2016 25.11 25.18 24.30 24.55 439,799 -1.74(-6.62%)
Feb 01, 2016 26.44 26.65 25.55 26.29 484,303 -1.05(-3.84%)
Jan 29, 2016 26.00 27.40 25.81 27.34 412,632 +1.39(+5.36%)
Jan 28, 2016 26.13 26.47 24.95 25.95 589,918 +1.52(+6.22%)
Jan 27, 2016 24.23 25.78 23.85 24.43 512,761 -0.27(-1.09%)
Jan 26, 2016 23.62 24.72 23.18 24.70 462,613 +1.76(+7.67%)
Jan 25, 2016 24.31 25.44 22.88 22.94 545,496 -2.34(-9.26%)
Jan 22, 2016 24.91 25.65 24.13 25.28 672,286 +1.91(+8.17%)
Jan 21, 2016 21.92 23.80 21.60 23.37 816,708 +1.47(+6.71%)
Jan 20, 2016 22.50 22.60 20.40 21.90 901,305 -1.38(-5.93%)
Jan 19, 2016 24.87 24.93 22.50 23.28 456,064 -1.12(-4.59%)
Jan 15, 2016 24.00 24.40 24.40 24.40 665,800 -1.47(-5.68%)
Jan 14, 2016 24.29 26.31 23.58 25.87 593,750 +2.04(+8.56%)
Jan 13, 2016 25.50 25.90 23.36 23.83 607,245 -0.99(-3.99%)
Jan 12, 2016 25.55 25.60 23.50 24.82 483,234 +0.09(+0.36%)
Jan 11, 2016 26.03 26.07 24.10 24.73 388,893 -1.07(-4.15%)
Jan 08, 2016 27.50 27.50 25.60 25.80 416,568 -0.67(-2.53%)
Jan 07, 2016 26.79 28.04 26.27 26.47 627,801 -1.41(-5.06%)
Jan 06, 2016 28.92 28.92 27.45 27.88 505,723 -2.29(-7.59%)
Jan 05, 2016 29.78 30.17 29.16 30.17 162,341 +0.31(+1.04%)
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.