Ultra Oil & Gas ETF (NY: DIG )

83.86 USD +1.52 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 95.99 97.26 94.45 95.20 42,400 -0.89(-0.93%)
May 30, 2007 92.29 96.36 91.87 96.09 31,800 +3.10(+3.33%)
May 29, 2007 93.27 93.72 91.17 92.99 31,000 -1.16(-1.23%)
May 25, 2007 93.68 94.16 92.47 94.15 45,300 +2.75(+3.01%)
May 24, 2007 95.68 96.46 90.75 91.40 61,400 -3.17(-3.35%)
May 23, 2007 95.40 96.85 94.55 94.57 43,700 +0.50(+0.53%)
May 22, 2007 96.00 97.19 94.07 94.07 48,300 -1.85(-1.93%)
May 21, 2007 95.97 97.53 94.80 95.92 105,400 +1.45(+1.53%)
May 18, 2007 92.20 94.47 92.20 94.47 38,400 +2.86(+3.12%)
May 17, 2007 88.90 92.57 88.53 91.61 24,800 +2.77(+3.11%)
May 16, 2007 88.32 88.90 86.38 88.84 10,400 +0.79(+0.90%)
May 15, 2007 88.00 89.59 87.80 88.05 16,500 -0.13(-0.15%)
May 14, 2007 88.55 88.80 87.19 88.18 21,000 +0.38(+0.43%)
May 11, 2007 85.35 87.84 85.10 87.80 14,500 +3.96(+4.72%)
May 10, 2007 86.81 86.85 83.84 83.84 15,000 -2.97(-3.42%)
May 09, 2007 86.85 87.31 84.96 86.81 17,800 -0.21(-0.24%)
May 08, 2007 85.70 87.22 84.59 87.02 12,800 +0.13(+0.15%)
May 07, 2007 86.12 86.99 85.90 86.89 7,400 +0.09(+0.10%)
May 04, 2007 87.62 89.13 86.26 86.80 13,000 -0.20(-0.23%)
May 03, 2007 85.68 87.50 85.19 87.00 14,900 +1.72(+2.02%)
May 02, 2007 84.67 85.68 84.45 85.28 11,200 +1.28(+1.52%)
May 01, 2007 83.42 84.36 82.46 84.00 14,300 +0.57(+0.68%)
Apr 30, 2007 86.10 87.04 83.38 83.43 15,900 -2.27(-2.65%)
Apr 27, 2007 84.31 86.40 84.31 85.70 11,000 +0.00(+0.00%)
Apr 26, 2007 84.91 86.11 84.07 85.70 15,600 +0.32(+0.37%)
Apr 25, 2007 83.72 86.69 82.96 85.38 23,500 +3.41(+4.16%)
Apr 24, 2007 82.61 82.99 81.69 81.97 10,800 -1.19(-1.43%)
Apr 23, 2007 82.68 84.29 82.68 83.16 6,000 +0.22(+0.27%)
Apr 20, 2007 81.69 82.94 81.43 82.94 5,900 +3.08(+3.86%)
Apr 19, 2007 80.03 80.57 79.32 79.86 11,800 -1.79(-2.19%)
Apr 18, 2007 81.81 82.00 80.83 81.65 5,200 -1.25(-1.51%)
Apr 17, 2007 84.07 84.26 82.21 82.90 5,300 -0.48(-0.58%)
Apr 16, 2007 82.53 83.49 81.78 83.38 8,900 +1.04(+1.26%)
Apr 13, 2007 82.45 82.71 81.88 82.34 14,400 +0.33(+0.40%)
Apr 12, 2007 81.41 82.01 79.85 82.01 4,700 +1.57(+1.95%)
Apr 11, 2007 81.15 81.66 80.00 80.44 3,800 -0.89(-1.09%)
Apr 10, 2007 79.03 81.34 79.03 81.33 5,200 +2.35(+2.98%)
Apr 09, 2007 78.96 80.51 78.61 78.98 7,800 -0.21(-0.27%)
Apr 05, 2007 78.57 79.49 78.57 79.19 11,100 +0.29(+0.37%)
Apr 04, 2007 77.05 78.90 76.90 78.90 8,400 +0.76(+0.97%)
Apr 03, 2007 76.47 78.14 76.40 78.14 5,800 +0.57(+0.73%)
Apr 02, 2007 76.25 77.58 76.15 77.57 4,200 +1.83(+2.42%)
Mar 30, 2007 77.30 77.38 75.51 75.74 14,300 -2.08(-2.67%)
Mar 29, 2007 77.25 77.82 76.68 77.82 6,000 +1.66(+2.18%)
Mar 28, 2007 77.16 77.47 75.85 76.16 6,100 -0.79(-1.03%)
Mar 27, 2007 75.70 76.95 75.70 76.95 1,400 +0.27(+0.35%)
Mar 26, 2007 76.53 76.71 74.82 76.68 5,700 +1.26(+1.67%)
Mar 23, 2007 75.62 76.06 74.90 75.42 8,300 +0.65(+0.87%)
Mar 22, 2007 73.50 75.48 73.30 74.77 13,800 +2.56(+3.55%)
Mar 21, 2007 70.35 72.58 70.35 72.21 3,200 +2.50(+3.59%)
Mar 20, 2007 68.97 69.71 68.97 69.71 17,500 +0.62(+0.90%)
Mar 19, 2007 68.18 69.14 67.81 69.09 2,000 +2.95(+4.46%)
Mar 16, 2007 66.49 66.49 65.96 66.14 2,100 -1.62(-2.39%)
Mar 15, 2007 67.46 68.33 67.46 67.76 900 -0.18(-0.26%)
Mar 14, 2007 67.28 67.94 66.59 67.94 800 +1.53(+2.30%)
Mar 13, 2007 68.36 69.39 66.25 66.41 2,300 -1.95(-2.85%)
Mar 12, 2007 67.66 68.36 67.63 68.36 700 -0.29(-0.42%)
Mar 09, 2007 69.05 69.65 68.11 68.65 1,100 -0.38(-0.55%)
Mar 08, 2007 69.14 69.45 68.26 69.03 4,000 +0.68(+0.99%)
Mar 07, 2007 66.58 70.03 66.58 68.35 4,000 +2.85(+4.35%)
Mar 06, 2007 65.77 65.77 65.37 65.50 500 +1.29(+2.01%)
Mar 05, 2007 63.70 65.20 63.69 64.21 4,300 -1.27(-1.94%)
Mar 02, 2007 67.00 67.18 64.66 65.48 5,500 -2.10(-3.11%)
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.