Ultra Oil & Gas ETF (NY: DIG )

87.62 USD +1.28 (+1.48%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.94 54.27 53.01 54.26 310,737 +0.47(+0.87%)
Apr 29, 2013 53.14 54.19 52.88 53.79 108,716 +1.06(+2.01%)
Apr 26, 2013 52.75 52.95 52.58 52.73 112,420 -0.13(-0.25%)
Apr 25, 2013 53.18 54.08 52.49 52.86 156,501 -0.14(-0.26%)
Apr 24, 2013 51.99 53.49 51.95 53.00 111,220 +1.27(+2.46%)
Apr 23, 2013 50.64 51.76 50.43 51.73 207,516 +1.15(+2.27%)
Apr 22, 2013 50.11 50.84 49.23 50.58 95,816 +1.12(+2.26%)
Apr 19, 2013 50.20 50.43 48.97 49.46 115,744 -0.07(-0.14%)
Apr 18, 2013 49.07 50.05 48.16 49.53 207,237 +0.75(+1.54%)
Apr 17, 2013 49.98 49.99 48.00 48.78 265,268 -2.05(-4.03%)
Apr 16, 2013 50.58 50.94 49.54 50.83 145,647 +1.12(+2.25%)
Apr 15, 2013 53.04 53.04 49.63 49.71 281,553 -4.29(-7.94%)
Apr 12, 2013 54.64 54.85 53.30 54.00 142,031 -1.49(-2.69%)
Apr 11, 2013 55.29 55.93 54.75 55.49 89,754 +0.43(+0.78%)
Apr 10, 2013 54.65 55.43 54.56 55.06 77,398 +0.58(+1.06%)
Apr 09, 2013 53.73 54.91 53.45 54.48 110,138 +0.82(+1.53%)
Apr 08, 2013 53.00 53.67 52.82 53.66 110,470 +0.71(+1.34%)
Apr 05, 2013 51.41 53.00 51.27 52.95 132,205 +0.04(+0.08%)
Apr 04, 2013 52.97 53.42 52.19 52.91 168,044 -0.10(-0.19%)
Apr 03, 2013 54.89 55.12 52.66 53.01 156,533 -1.82(-3.32%)
Apr 02, 2013 55.62 55.67 54.56 54.83 65,339 -0.67(-1.21%)
Apr 01, 2013 55.71 55.97 54.80 55.50 174,842 -0.12(-0.22%)
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%)
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.