Ultra Oil & Gas ETF (NY: DIG )

84.58 USD +2.26 (+2.74%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.78 46.16 45.44 45.81 428,855 +0.12(+0.26%)
Dec 30, 2010 45.80 46.15 45.40 45.69 540,215 +0.04(+0.09%)
Dec 29, 2010 45.07 45.93 45.05 45.65 539,339 +0.71(+1.58%)
Dec 28, 2010 44.85 45.03 44.50 44.94 445,352 +0.39(+0.88%)
Dec 27, 2010 44.73 44.75 44.29 44.55 771,038 -0.38(-0.85%)
Dec 23, 2010 44.72 45.05 44.61 44.93 601,196 +0.26(+0.58%)
Dec 22, 2010 44.73 44.79 44.45 44.67 631,767 +0.23(+0.52%)
Dec 21, 2010 44.04 44.54 43.78 44.44 1,652,047 +0.74(+1.69%)
Dec 20, 2010 43.45 43.90 42.94 43.70 1,211,914 +0.56(+1.30%)
Dec 17, 2010 43.26 43.29 42.72 43.14 637,601 +0.01(+0.02%)
Dec 16, 2010 42.65 43.16 42.03 43.13 969,477 +0.47(+1.10%)
Dec 15, 2010 42.87 43.46 42.52 42.66 1,145,360 -0.48(-1.11%)
Dec 14, 2010 43.56 43.84 42.87 43.14 1,064,482 -0.32(-0.74%)
Dec 13, 2010 43.51 44.15 43.12 43.46 1,162,364 +0.74(+1.73%)
Dec 10, 2010 42.63 42.86 42.30 42.72 934,785 +0.29(+0.68%)
Dec 09, 2010 42.79 42.87 41.74 42.43 919,433 +0.23(+0.55%)
Dec 08, 2010 42.67 43.12 41.81 42.20 1,368,850 -0.30(-0.71%)
Dec 07, 2010 43.80 43.93 42.39 42.50 1,858,322 -0.18(-0.42%)
Dec 06, 2010 42.39 42.96 42.29 42.68 1,125,418 +0.26(+0.61%)
Dec 03, 2010 41.56 42.56 41.50 42.42 1,564,388 +0.37(+0.88%)
Dec 02, 2010 40.93 42.11 40.90 42.05 1,476,606 +1.13(+2.76%)
Dec 01, 2010 39.98 41.14 39.97 40.92 1,903,141 +2.15(+5.55%)
Nov 30, 2010 38.07 39.35 37.85 38.77 1,804,817 -0.18(-0.46%)
Nov 29, 2010 38.16 39.19 37.45 38.95 1,634,572 +0.37(+0.96%)
Nov 26, 2010 38.71 39.12 38.35 38.58 435,253 -0.88(-2.23%)
Nov 24, 2010 38.61 39.46 39.46 39.46 661,906 +1.30(+3.41%)
Nov 23, 2010 38.46 38.49 37.47 38.16 1,135,982 -1.45(-3.66%)
Nov 22, 2010 39.54 39.67 38.17 39.61 963,251 -0.28(-0.70%)
Nov 19, 2010 39.18 39.93 38.56 39.89 647,030 +0.52(+1.32%)
Nov 18, 2010 38.76 39.54 38.63 39.37 905,315 +1.54(+4.07%)
Nov 17, 2010 37.47 38.24 37.16 37.83 1,131,157 +0.31(+0.83%)
Nov 16, 2010 38.26 38.26 36.94 37.52 1,449,215 -2.12(-5.35%)
Nov 15, 2010 39.60 39.86 38.98 39.64 833,004 +0.25(+0.63%)
Nov 12, 2010 39.81 40.07 38.72 39.39 1,272,940 -1.15(-2.84%)
Nov 11, 2010 39.36 40.56 39.33 40.54 1,126,303 +0.74(+1.86%)
Nov 10, 2010 39.07 39.81 38.25 39.80 1,389,679 +1.04(+2.68%)
Nov 09, 2010 39.15 39.77 38.33 38.76 1,598,400 +0.00(+0.00%)
Nov 08, 2010 37.95 38.82 37.90 38.76 1,455,767 +0.41(+1.07%)
Nov 05, 2010 38.08 38.40 37.85 38.35 1,293,785 +0.24(+0.63%)
Nov 04, 2010 36.92 38.17 36.88 38.11 1,538,216 +2.10(+5.83%)
Nov 03, 2010 36.15 36.16 35.00 36.01 2,269,901 +0.22(+0.61%)
Nov 02, 2010 35.51 36.11 35.25 35.79 1,087,554 +0.79(+2.26%)
Nov 01, 2010 35.47 35.89 34.63 35.00 1,300,576 +0.21(+0.60%)
Oct 29, 2010 34.36 34.88 34.27 34.79 1,088,761 +0.02(+0.06%)
Oct 28, 2010 35.32 35.49 34.50 34.77 1,376,394 -0.09(-0.26%)
Oct 27, 2010 34.65 34.92 33.90 34.86 1,401,437 -0.17(-0.50%)
Oct 25, 2010 35.38 36.00 34.98 35.03 1,496,821 +0.08(+0.24%)
Oct 22, 2010 34.83 35.18 34.67 34.95 1,179,120 +0.50(+1.45%)
Oct 21, 2010 34.86 35.33 33.81 34.45 2,111,273 -0.22(-0.63%)
Oct 20, 2010 34.04 34.99 33.90 34.67 1,902,954 +0.87(+2.57%)
Oct 19, 2010 34.63 34.66 33.20 33.80 2,907,975 -1.84(-5.16%)
Oct 18, 2010 34.79 35.76 34.68 35.64 1,394,643 +0.64(+1.83%)
Oct 15, 2010 35.02 35.23 34.26 35.00 1,797,200 +0.20(+0.57%)
Oct 14, 2010 34.79 35.27 34.30 34.80 1,896,591 -0.03(-0.09%)
Oct 13, 2010 34.50 35.15 34.35 34.83 1,075,593 +0.79(+2.32%)
Oct 12, 2010 33.85 34.35 33.13 34.04 1,093,133 +0.00(+0.00%)
Oct 11, 2010 33.97 34.37 33.83 34.04 698,216 +0.17(+0.50%)
Oct 08, 2010 33.87 34.11 32.93 33.87 1,230,689 +0.73(+2.20%)
Oct 07, 2010 33.73 33.83 32.69 33.14 1,239,392 -0.26(-0.78%)
Oct 06, 2010 33.04 33.63 32.94 33.40 1,523,638 +0.44(+1.33%)
Oct 05, 2010 32.17 33.13 32.09 32.96 100 +1.44(+4.57%)
Oct 04, 2010 32.16 32.38 31.08 31.52 1,740,988 -0.73(-2.26%)
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.