Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.92 +1.09 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.45 36.71 35.66 35.80 400,013 -0.85(-2.32%)
Oct 28, 2016 36.92 37.90 36.35 36.65 119,774 -0.44(-1.19%)
Oct 27, 2016 37.86 37.86 37.09 37.09 104,405 -0.29(-0.78%)
Oct 26, 2016 36.71 37.66 36.30 37.38 213,613 +0.14(+0.38%)
Oct 25, 2016 37.63 38.43 37.16 37.24 129,671 -0.50(-1.32%)
Oct 24, 2016 38.04 38.18 36.93 37.74 134,529 -0.21(-0.55%)
Oct 21, 2016 37.95 38.02 37.47 37.95 116,434 -0.49(-1.27%)
Oct 20, 2016 38.24 38.70 37.67 38.44 66,573 -0.12(-0.31%)
Oct 19, 2016 38.00 39.10 38.00 38.56 158,306 +1.11(+2.96%)
Oct 18, 2016 37.89 38.01 37.18 37.45 156,491 +0.24(+0.64%)
Oct 17, 2016 37.51 37.83 36.83 37.21 128,355 -0.38(-1.01%)
Oct 14, 2016 38.41 38.60 37.50 37.59 128,103 -0.32(-0.84%)
Oct 13, 2016 37.82 38.33 36.98 37.91 191,817 -0.50(-1.30%)
Oct 12, 2016 38.45 38.68 37.80 38.41 122,932 -0.31(-0.80%)
Oct 11, 2016 39.57 39.57 38.38 38.72 198,868 -0.97(-2.44%)
Oct 10, 2016 39.33 39.99 39.09 39.69 193,011 +1.28(+3.33%)
Oct 07, 2016 39.01 39.18 38.19 38.41 354,444 -0.38(-0.98%)
Oct 06, 2016 38.85 39.17 38.13 38.79 102,964 +0.12(+0.31%)
Oct 05, 2016 38.20 38.99 38.20 38.67 163,278 +1.11(+2.96%)
Oct 04, 2016 38.48 38.56 37.28 37.56 71,808 -0.71(-1.86%)
Oct 03, 2016 38.46 38.52 37.75 38.27 102,123 -0.18(-0.47%)
Sep 30, 2016 37.93 38.85 37.56 38.45 130,214 +0.98(+2.62%)
Sep 29, 2016 37.33 38.23 36.82 37.47 209,277 -0.01(-0.03%)
Sep 28, 2016 34.73 37.55 34.29 37.48 346,634 +3.04(+8.83%)
Sep 27, 2016 34.39 34.54 33.64 34.44 126,445 -0.32(-0.92%)
Sep 26, 2016 35.31 35.69 34.75 34.76 59,483 -0.36(-1.03%)
Sep 23, 2016 35.76 36.42 34.78 35.12 126,788 -1.00(-2.77%)
Sep 22, 2016 36.56 36.98 36.04 36.12 79,259 +0.26(+0.73%)
Sep 21, 2016 35.18 35.91 34.91 35.86 188,592 +1.37(+3.97%)
Sep 20, 2016 34.98 35.37 34.49 34.49 211,351 -0.62(-1.77%)
Sep 19, 2016 35.56 35.86 35.08 35.11 145,541 -0.05(-0.14%)
Sep 16, 2016 34.92 35.39 34.80 35.16 87,311 -0.59(-1.65%)
Sep 15, 2016 35.24 36.23 35.07 35.75 91,846 +0.75(+2.14%)
Sep 14, 2016 35.73 36.50 34.74 35.00 228,745 -0.84(-2.34%)
Sep 13, 2016 37.05 37.07 35.60 35.84 213,789 -2.16(-5.68%)
Sep 12, 2016 36.80 38.36 36.67 38.00 135,095 +0.56(+1.50%)
Sep 09, 2016 39.03 39.06 37.44 37.44 143,285 -2.24(-5.65%)
Sep 08, 2016 38.75 39.85 38.43 39.68 145,952 +1.33(+3.47%)
Sep 07, 2016 38.21 38.53 38.00 38.35 55,822 +0.24(+0.63%)
Sep 06, 2016 37.08 38.14 37.08 38.11 108,127 +1.15(+3.11%)
Sep 02, 2016 36.84 36.96 36.96 36.96 77,800 +0.71(+1.96%)
Sep 01, 2016 36.08 36.35 35.68 36.25 82,780 -0.25(-0.68%)
Aug 31, 2016 37.26 37.26 36.00 36.50 129,029 -1.01(-2.69%)
Aug 30, 2016 37.99 38.33 37.31 37.51 53,142 -0.32(-0.85%)
Aug 29, 2016 36.99 37.92 36.99 37.83 33,759 +0.48(+1.29%)
Aug 26, 2016 37.67 38.25 37.00 37.35 56,719 -0.22(-0.59%)
Aug 25, 2016 37.70 37.85 37.35 37.57 104,604 -0.18(-0.48%)
Aug 24, 2016 37.75 38.14 37.60 37.75 76,994 -0.30(-0.79%)
Aug 23, 2016 37.68 38.30 37.63 38.05 80,014 +0.35(+0.92%)
Aug 22, 2016 37.55 37.87 37.22 37.70 68,754 -0.73(-1.89%)
Aug 19, 2016 39.03 39.03 38.23 38.43 164,580 -0.65(-1.66%)
Aug 18, 2016 37.84 39.08 37.84 39.08 288,511 +1.38(+3.66%)
Aug 17, 2016 37.12 37.72 37.00 37.70 95,519 +0.23(+0.61%)
Aug 16, 2016 37.40 37.71 36.86 37.47 76,731 +0.16(+0.43%)
Aug 15, 2016 37.12 37.54 37.08 37.31 78,070 +0.57(+1.55%)
Aug 12, 2016 36.21 36.98 36.21 36.74 172,371 +0.39(+1.07%)
Aug 11, 2016 35.61 36.65 35.51 36.35 122,027 +0.98(+2.77%)
Aug 10, 2016 36.33 36.52 35.24 35.37 100,521 -0.86(-2.37%)
Aug 09, 2016 36.99 36.99 35.99 36.23 62,400 -0.41(-1.12%)
Aug 08, 2016 36.11 37.08 36.00 36.64 187,965 +0.96(+2.69%)
Aug 05, 2016 35.19 35.73 34.97 35.68 113,463 +0.62(+1.77%)
Aug 04, 2016 35.00 35.53 34.67 35.06 204,517 -0.05(-0.14%)
Aug 03, 2016 33.80 35.14 33.68 35.11 250,408 +1.25(+3.69%)
Aug 02, 2016 33.80 34.21 32.70 33.86 240,928 +0.52(+1.56%)
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.