Ultra Oil & Gas ETF (NY: DIG )

82.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.00 56.38 55.58 55.62 173,484 -0.39(-0.70%)
Mar 27, 2013 54.99 56.15 54.78 56.01 107,622 +0.34(+0.61%)
Mar 26, 2013 55.14 55.76 54.90 55.67 106,158 +1.13(+2.07%)
Mar 25, 2013 55.14 55.71 54.05 54.54 432,601 -0.34(-0.62%)
Mar 22, 2013 54.34 55.09 54.32 54.88 93,053 +0.83(+1.54%)
Mar 21, 2013 54.09 54.86 53.94 54.05 104,716 -0.66(-1.21%)
Mar 20, 2013 54.82 54.96 54.01 54.71 112,237 +0.52(+0.96%)
Mar 19, 2013 55.42 55.46 53.26 54.19 162,397 -1.10(-1.99%)
Mar 18, 2013 54.99 55.98 54.74 55.29 124,692 -0.97(-1.72%)
Mar 15, 2013 56.27 56.68 55.82 56.26 156,723 -0.07(-0.12%)
Mar 14, 2013 55.06 56.47 55.06 56.33 167,360 +1.48(+2.70%)
Mar 13, 2013 54.88 55.15 54.59 54.85 299,579 -0.18(-0.33%)
Mar 12, 2013 54.92 55.58 54.70 55.03 195,967 +0.21(+0.38%)
Mar 11, 2013 54.68 55.06 54.00 54.82 93,145 +0.03(+0.05%)
Mar 08, 2013 54.75 54.99 54.10 54.79 164,188 +0.50(+0.92%)
Mar 07, 2013 54.12 54.47 53.70 54.29 91,964 +0.35(+0.65%)
Mar 06, 2013 54.09 54.37 53.48 53.94 159,414 +0.17(+0.32%)
Mar 05, 2013 53.87 54.11 53.31 53.77 199,535 +0.77(+1.45%)
Mar 04, 2013 53.00 53.20 52.00 53.00 157,197 -0.25(-0.47%)
Mar 01, 2013 52.88 53.48 52.27 53.25 378,216 -0.22(-0.41%)
Feb 28, 2013 53.36 54.22 53.24 53.47 209,809 -0.01(-0.02%)
Feb 27, 2013 51.61 53.68 51.61 53.48 283,789 +1.61(+3.10%)
Feb 26, 2013 51.56 52.22 50.44 51.87 426,087 -1.92(-3.57%)
Feb 22, 2013 53.41 53.79 52.59 53.79 247,143 +1.12(+2.13%)
Feb 21, 2013 52.96 53.08 51.98 52.67 340,271 -0.74(-1.39%)
Feb 20, 2013 55.41 55.53 53.33 53.41 308,090 -2.10(-3.78%)
Feb 19, 2013 54.66 55.60 54.59 55.51 238,632 +1.21(+2.23%)
Feb 15, 2013 55.45 55.45 53.73 54.30 307,982 -1.21(-2.18%)
Feb 14, 2013 54.59 55.81 54.25 55.51 211,412 +0.73(+1.33%)
Feb 13, 2013 54.48 54.83 54.41 54.78 142,194 +0.39(+0.72%)
Feb 12, 2013 54.18 54.54 53.79 54.39 135,912 +0.27(+0.50%)
Feb 11, 2013 54.60 54.72 54.02 54.12 104,148 -0.62(-1.13%)
Feb 08, 2013 53.96 54.75 53.86 54.74 241,091 +0.92(+1.71%)
Feb 07, 2013 54.09 54.24 53.07 53.82 442,700 -0.33(-0.61%)
Feb 06, 2013 53.76 54.16 53.20 54.15 281,510 +0.75(+1.40%)
Feb 04, 2013 53.69 53.76 53.26 53.40 209,584 -0.96(-1.77%)
Feb 01, 2013 54.14 54.51 53.18 54.36 247,125 +0.95(+1.78%)
Jan 31, 2013 53.43 53.97 53.22 53.41 217,186 -0.40(-0.74%)
Jan 30, 2013 54.64 55.14 53.71 53.81 274,984 -0.68(-1.25%)
Jan 29, 2013 53.16 54.61 53.02 54.49 282,361 +1.49(+2.81%)
Jan 28, 2013 52.91 53.51 52.41 53.00 190,920 -0.24(-0.45%)
Jan 25, 2013 52.57 53.34 52.55 53.24 215,622 +0.98(+1.88%)
Jan 24, 2013 51.99 52.96 51.93 52.26 88,662 +0.44(+0.85%)
Jan 23, 2013 51.98 52.12 51.52 51.82 87,680 -0.38(-0.73%)
Jan 22, 2013 51.10 52.24 50.93 52.20 159,682 +0.90(+1.75%)
Jan 18, 2013 50.46 51.30 50.25 51.30 112,711 +0.88(+1.75%)
Jan 17, 2013 49.92 51.03 49.92 50.42 282,341 +0.70(+1.41%)
Jan 16, 2013 49.16 49.79 49.11 49.72 93,114 +0.28(+0.57%)
Jan 15, 2013 48.51 49.49 48.48 49.44 94,390 +0.45(+0.92%)
Jan 14, 2013 49.05 49.29 48.74 48.99 81,140 -0.09(-0.18%)
Jan 11, 2013 48.80 49.08 48.57 49.08 77,848 +0.25(+0.51%)
Jan 10, 2013 48.54 48.97 48.20 48.83 223,207 +0.95(+1.98%)
Jan 09, 2013 48.34 48.41 47.56 47.88 180,604 -0.18(-0.37%)
Jan 08, 2013 47.98 48.07 47.35 48.06 81,023 -0.14(-0.29%)
Jan 07, 2013 48.42 48.42 47.84 48.20 99,835 -0.72(-1.47%)
Jan 04, 2013 47.71 49.02 47.71 48.92 150,305 +1.04(+2.17%)
Jan 03, 2013 47.84 48.64 47.37 47.88 151,112 +0.05(+0.10%)
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.