Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

150.86 -1.97 (-1.29%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 30, 2005 9.750 9.750 9.750 9.750 300 -0.30(-2.99%)
Mar 29, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 28, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 24, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 23, 2005 10.05 10.05 10.05 10.05 1,000 -0.10(-0.99%)
Mar 22, 2005 10.16 10.19 10.15 10.15 11,100 -0.05(-0.49%)
Mar 21, 2005 10.35 10.35 10.20 10.20 13,900 -0.21(-2.02%)
Mar 18, 2005 10.40 10.41 10.40 10.41 200 -0.09(-0.86%)
Mar 17, 2005 10.49 10.50 10.40 10.50 11,800 +0.08(+0.77%)
Mar 16, 2005 10.35 10.42 10.35 10.42 3,500 +0.01(+0.10%)
Mar 15, 2005 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 14, 2005 10.50 10.50 10.41 10.41 12,500 -0.04(-0.38%)
Mar 11, 2005 10.46 10.46 10.45 10.45 2,500 +0.00(+0.00%)
Mar 10, 2005 10.46 10.46 10.45 10.45 9,500 -0.06(-0.57%)
Mar 09, 2005 10.57 10.58 10.50 10.51 2,800 +0.01(+0.10%)
Mar 08, 2005 10.26 10.50 10.26 10.50 2,300 +0.17(+1.65%)
Mar 07, 2005 10.34 10.34 10.25 10.33 6,500 +0.11(+1.08%)
Mar 04, 2005 10.23 10.23 10.22 10.22 7,000 +0.22(+2.20%)
Mar 03, 2005 10.11 10.11 10.00 10.00 15,000 -0.22(-2.15%)
Mar 02, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 01, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 28, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 25, 2005 10.21 10.22 10.21 10.22 5,200 +0.35(+3.55%)
Feb 24, 2005 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Feb 23, 2005 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Feb 22, 2005 9.850 9.870 9.850 9.870 2,600 +0.12(+1.23%)
Feb 18, 2005 9.750 9.750 9.750 9.750 2,400 +0.00(+0.00%)
Feb 17, 2005 9.750 9.750 9.750 9.750 2,500 +0.05(+0.52%)
Feb 16, 2005 9.700 9.700 9.700 9.700 2,500 -0.02(-0.21%)
Feb 15, 2005 9.720 9.720 9.720 9.720 500 +0.05(+0.52%)
Feb 14, 2005 9.620 9.670 9.600 9.670 3,100 +0.10(+1.04%)
Feb 11, 2005 9.520 9.640 9.520 9.570 10,500 +0.07(+0.74%)
Feb 10, 2005 9.250 9.500 9.250 9.500 6,900 +0.28(+3.04%)
Feb 09, 2005 9.200 9.220 9.200 9.220 1,100 +0.02(+0.22%)
Feb 08, 2005 9.200 9.200 9.190 9.200 3,700 -0.18(-1.92%)
Feb 07, 2005 9.380 9.380 9.380 9.380 300 +0.00(+0.00%)
Feb 04, 2005 9.350 9.380 9.350 9.380 1,500 +0.03(+0.32%)
Feb 03, 2005 9.500 9.500 9.350 9.350 3,800 -0.20(-2.09%)
Feb 02, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Feb 01, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jan 31, 2005 9.550 9.560 9.550 9.550 2,100 -0.10(-1.04%)
Jan 28, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jan 27, 2005 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Jan 26, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 25, 2005 9.710 9.710 9.700 9.700 9,300 -0.05(-0.51%)
Jan 24, 2005 9.750 9.760 9.750 9.750 2,000 +0.09(+0.93%)
Jan 21, 2005 9.590 9.660 9.590 9.660 1,100 +0.12(+1.26%)
Jan 20, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jan 19, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jan 18, 2005 9.510 9.550 9.500 9.540 3,400 -0.16(-1.65%)
Jan 14, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 13, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 12, 2005 9.750 9.750 9.700 9.700 1,100 +0.19(+2.00%)
Jan 11, 2005 9.510 9.510 9.510 9.510 1,000 +0.00(+0.00%)
Jan 10, 2005 9.510 9.510 9.510 9.510 200 -0.33(-3.35%)
Jan 07, 2005 9.840 9.840 9.840 9.840 1,500 -0.06(-0.61%)
Jan 06, 2005 9.750 9.900 9.750 9.900 3,300 +0.05(+0.51%)
Jan 05, 2005 9.860 9.860 9.850 9.850 1,500 -0.10(-1.01%)
Jan 04, 2005 9.770 9.950 9.770 9.950 1,500 -0.20(-1.97%)
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.