Ultra Oil & Gas ETF (NY: DIG )

94.57 USD -3.80 (-3.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 53.95 55.24 53.95 55.12 970,172 +1.47(+2.74%)
Jun 29, 2011 52.66 54.20 52.18 53.65 1,077,585 +1.41(+2.70%)
Jun 28, 2011 50.25 52.30 50.19 52.24 946,848 +2.79(+5.64%)
Jun 27, 2011 48.67 50.00 48.35 49.45 970,566 +0.47(+0.96%)
Jun 24, 2011 50.79 50.99 48.80 48.98 838,007 -1.86(-3.66%)
Jun 23, 2011 50.00 50.93 48.23 50.84 2,762,777 -1.14(-2.19%)
Jun 22, 2011 51.98 53.28 51.65 51.98 1,328,546 -0.32(-0.61%)
Jun 21, 2011 51.06 52.81 51.00 52.30 1,049,914 +1.90(+3.77%)
Jun 20, 2011 49.97 50.61 49.96 50.40 859,280 +0.28(+0.56%)
Jun 17, 2011 51.10 51.34 49.50 50.12 819,244 -0.24(-0.48%)
Jun 16, 2011 50.11 51.18 49.41 50.36 1,564,735 +0.20(+0.40%)
Jun 15, 2011 51.20 52.12 49.60 50.16 1,429,325 -2.15(-4.11%)
Jun 14, 2011 51.61 52.90 51.61 52.31 821,975 +1.93(+3.83%)
Jun 13, 2011 51.96 52.70 49.47 50.38 1,438,820 -1.51(-2.91%)
Jun 10, 2011 53.28 53.28 51.72 51.89 1,188,699 -2.05(-3.80%)
Jun 09, 2011 53.31 54.48 52.93 53.94 1,083,672 +1.32(+2.51%)
Jun 08, 2011 52.46 53.80 52.40 52.62 2,213,161 +0.47(+0.90%)
Jun 07, 2011 53.01 53.55 52.05 52.15 1,127,745 -0.14(-0.27%)
Jun 06, 2011 54.30 54.75 52.02 52.29 1,167,138 -2.35(-4.30%)
Jun 03, 2011 53.15 55.60 52.84 54.64 1,907,770 +0.86(+1.60%)
May 24, 2011 53.41 54.90 53.41 53.78 852,875 +1.32(+2.52%)
May 23, 2011 52.25 52.95 51.84 52.46 947,258 -1.68(-3.10%)
May 20, 2011 54.09 54.99 52.80 54.14 1,088,624 -0.09(-0.17%)
May 19, 2011 54.67 55.07 53.34 54.23 1,180,219 +0.21(+0.39%)
May 18, 2011 52.47 54.76 52.09 54.02 1,198,026 +2.05(+3.94%)
May 17, 2011 51.47 52.50 50.77 51.97 1,810,998 -0.10(-0.19%)
May 16, 2011 52.44 54.11 51.78 52.07 1,626,276 -0.88(-1.66%)
May 13, 2011 53.69 54.32 51.96 52.95 1,666,061 -0.40(-0.75%)
May 12, 2011 52.96 54.09 51.36 53.35 2,239,320 -0.06(-0.11%)
May 11, 2011 56.00 56.02 52.70 53.41 1,383,860 -3.24(-5.72%)
May 10, 2011 56.23 57.09 55.21 56.65 1,135,361 +0.59(+1.05%)
May 09, 2011 54.84 56.62 54.58 56.06 1,733,156 +1.76(+3.24%)
May 06, 2011 54.80 56.64 53.24 54.30 2,147,094 +0.34(+0.63%)
May 05, 2011 54.53 55.65 52.66 53.96 2,996,160 -2.26(-4.02%)
May 04, 2011 57.92 58.05 55.27 56.22 1,734,808 -2.08(-3.57%)
May 03, 2011 60.50 60.55 57.30 58.30 1,026,009 -2.94(-4.80%)
May 02, 2011 60.91 61.34 60.48 61.24 890,965 -1.79(-2.84%)
Apr 29, 2011 61.34 63.06 61.34 63.03 645,543 +1.83(+2.99%)
Apr 28, 2011 60.90 61.53 60.14 61.20 705,719 -0.15(-0.24%)
Apr 27, 2011 61.78 61.93 59.35 61.35 764,640 -0.06(-0.10%)
Apr 26, 2011 60.44 61.55 60.09 61.41 556,171 +1.22(+2.03%)
Apr 25, 2011 60.66 60.83 59.47 60.19 526,094 -0.61(-1.00%)
Apr 21, 2011 60.57 60.97 59.86 60.80 657,955 +0.63(+1.05%)
Apr 20, 2011 59.68 60.25 59.17 60.17 1,040,562 +2.56(+4.44%)
Apr 19, 2011 56.40 57.85 56.38 57.61 904,420 +1.23(+2.18%)
Apr 18, 2011 56.58 56.95 55.24 56.38 1,049,425 -1.84(-3.17%)
Apr 15, 2011 57.56 58.43 56.72 58.22 860,070 +0.98(+1.72%)
Apr 14, 2011 55.93 57.61 55.51 57.24 828,034 +0.68(+1.20%)
Apr 13, 2011 56.94 57.50 55.75 56.56 1,012,443 +0.34(+0.61%)
Apr 12, 2011 58.40 58.51 55.52 56.22 1,560,565 -3.53(-5.91%)
Apr 11, 2011 62.03 62.42 59.38 59.75 602,573 -2.32(-3.74%)
Apr 08, 2011 62.47 63.00 61.42 62.07 525,376 +0.34(+0.55%)
Apr 07, 2011 61.45 62.10 60.54 61.73 518,229 +0.17(+0.28%)
Apr 06, 2011 63.41 63.63 61.06 61.56 917,214 -1.23(-1.96%)
Apr 05, 2011 62.10 63.35 62.00 62.79 939,792 +0.43(+0.69%)
Apr 04, 2011 62.60 62.92 62.15 62.36 873,971 +0.06(+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.