Ultra Oil & Gas ETF (NY: DIG )

82.11 USD +0.83 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.35 26.04 24.92 25.07 275 -0.16(-0.63%)
Jun 29, 2010 26.48 26.48 25.05 25.23 648 -2.51(-9.05%)
Jun 25, 2010 27.74 28.25 27.10 27.74 3,094,274 +0.07(+0.25%)
Jun 24, 2010 28.67 28.97 27.48 27.67 300 -1.28(-4.42%)
Jun 23, 2010 29.48 29.48 28.66 28.95 3,059,256 -0.53(-1.80%)
Jun 22, 2010 31.14 31.31 29.35 29.48 838 -1.85(-5.90%)
Jun 21, 2010 32.42 32.74 30.90 31.33 2,857,000 -0.21(-0.67%)
Jun 18, 2010 31.54 31.65 30.73 31.54 1,888,720 +0.44(+1.41%)
Jun 17, 2010 31.17 31.30 30.45 31.10 847 +0.04(+0.13%)
Jun 16, 2010 30.71 31.50 30.43 31.06 2,146,737 -0.07(-0.22%)
Jun 15, 2010 30.26 31.21 29.88 31.13 1,577 +1.57(+5.31%)
Jun 14, 2010 30.51 30.87 29.43 29.56 2,081,397 -0.18(-0.61%)
Jun 11, 2010 29.01 29.81 28.73 29.74 1,709,284 +0.33(+1.12%)
Jun 10, 2010 28.10 29.52 28.10 29.41 2,282 +2.56(+9.53%)
Jun 09, 2010 28.06 28.84 26.61 26.85 5,230,891 -0.59(-2.15%)
Jun 08, 2010 26.80 27.67 26.25 27.44 2,533 +0.78(+2.93%)
Jun 07, 2010 27.36 27.96 26.60 26.66 3,354,804 -0.48(-1.77%)
Jun 04, 2010 27.14 29.09 26.74 27.14 4,984,615 -1.97(-6.77%)
Jun 03, 2010 28.88 29.21 27.76 29.11 3,969,383 +0.81(+2.86%)
Jun 02, 2010 26.68 28.36 26.42 28.30 800 +2.15(+8.22%)
Jun 01, 2010 27.91 28.30 26.12 26.15 3,231 -2.50(-8.73%)
May 28, 2010 28.65 29.72 28.35 28.65 4,051,320 -1.19(-3.99%)
May 27, 2010 28.84 29.88 28.72 29.84 4,160,163 +2.29(+8.31%)
May 26, 2010 28.32 28.75 27.35 27.55 1,160 -0.12(-0.43%)
May 25, 2010 26.11 27.69 25.79 27.67 18,645 +0.02(+0.07%)
May 24, 2010 28.98 28.98 27.52 27.65 3,786,977 -1.31(-4.52%)
May 21, 2010 27.17 29.01 26.82 28.96 7,311,913 +0.99(+3.54%)
May 20, 2010 28.18 29.36 27.91 27.97 1,970 -2.72(-8.85%)
May 19, 2010 31.11 31.51 29.70 30.69 5,604,953 -0.67(-2.15%)
May 18, 2010 32.85 33.22 31.03 31.36 4,795,223 -0.47(-1.48%)
May 17, 2010 32.53 32.89 30.57 31.83 4,907,625 -0.59(-1.82%)
May 14, 2010 32.42 33.44 31.53 32.42 4,878,631 -1.38(-4.08%)
May 13, 2010 34.08 34.67 33.55 33.80 2,827,163 -0.48(-1.40%)
May 12, 2010 33.69 34.49 33.60 34.28 3,769,298 +0.90(+2.70%)
May 11, 2010 33.99 34.35 33.25 33.38 561 -0.24(-0.71%)
May 10, 2010 33.09 33.79 32.80 33.62 4,925,782 +2.34(+7.48%)
May 07, 2010 32.92 33.10 30.54 31.28 9,891,742 -1.15(-3.55%)
May 06, 2010 32.44 35.06 28.80 32.43 2,350 -2.14(-6.19%)
May 05, 2010 35.05 35.93 34.52 34.57 4,916,449 -1.50(-4.16%)
May 04, 2010 37.17 37.20 35.31 36.07 2,100 -1.94(-5.10%)
May 03, 2010 37.57 38.58 36.68 38.01 2,784,386 +0.78(+2.10%)
Apr 30, 2010 38.23 38.30 36.75 37.23 4,268,000 -0.91(-2.39%)
Apr 29, 2010 38.48 39.02 37.70 38.14 3,054,063 +0.07(+0.18%)
Apr 28, 2010 37.97 38.33 37.16 38.07 4,559,446 +0.68(+1.82%)
Apr 27, 2010 39.15 39.73 37.20 37.39 5,363,157 -2.30(-5.79%)
Apr 26, 2010 39.92 40.14 39.48 39.69 1,763,215 -0.14(-0.35%)
Apr 23, 2010 38.15 39.83 38.09 39.83 2,874,025 +1.73(+4.54%)
Apr 22, 2010 37.36 38.22 36.91 38.10 2,908,138 +0.20(+0.53%)
Apr 21, 2010 38.25 38.58 37.50 37.90 2,514,681 -0.29(-0.76%)
Apr 20, 2010 37.10 38.42 37.10 38.19 1,900 +1.54(+4.20%)
Apr 19, 2010 36.00 36.77 35.86 36.65 3,260,262 -0.08(-0.22%)
Apr 16, 2010 37.32 37.77 36.20 36.73 6,190,999 -1.10(-2.91%)
Apr 15, 2010 37.68 38.03 37.50 37.83 1,729,656 +0.19(+0.50%)
Apr 14, 2010 37.40 37.73 36.77 37.64 2,298,997 +0.71(+1.92%)
Apr 13, 2010 37.09 37.30 36.25 36.93 2,299,458 -0.30(-0.81%)
Apr 12, 2010 37.08 37.66 37.02 37.23 1,868,628 +0.16(+0.43%)
Apr 09, 2010 36.69 37.18 36.65 37.07 2,864,112 +0.71(+1.95%)
Apr 08, 2010 35.50 36.54 35.17 36.36 2,950,976 +0.38(+1.06%)
Apr 07, 2010 36.51 36.58 35.63 35.98 3,962,275 -0.71(-1.94%)
Apr 06, 2010 36.59 36.92 36.36 36.69 2,118,460 +0.08(+0.22%)
Apr 05, 2010 36.00 36.75 35.64 36.61 2,920,322 +1.17(+3.30%)
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.