Ultra Oil & Gas ETF (NY: DIG )

84.49 USD +2.17 (+2.64%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 59.76 60.80 59.76 60.02 169,829 +0.51(+0.86%)
Jul 30, 2013 59.89 60.00 58.93 59.51 89,521 -0.26(-0.44%)
Jul 29, 2013 60.40 60.40 59.28 59.77 60,302 -0.91(-1.50%)
Jul 26, 2013 60.70 60.83 59.75 60.68 52,086 -0.47(-0.77%)
Jul 25, 2013 60.10 61.30 60.06 61.15 75,424 +0.60(+0.99%)
Jul 24, 2013 61.92 61.92 59.92 60.55 149,117 -1.31(-2.12%)
Jul 23, 2013 61.65 62.26 61.65 61.86 54,576 +0.21(+0.34%)
Jul 22, 2013 61.80 62.12 61.50 61.65 77,435 -0.26(-0.42%)
Jul 19, 2013 60.80 61.92 60.58 61.91 101,258 +1.65(+2.74%)
Jul 18, 2013 59.45 60.57 59.45 60.26 107,992 +1.21(+2.05%)
Jul 17, 2013 59.21 59.46 58.77 59.05 63,704 +0.51(+0.87%)
Jul 16, 2013 59.23 59.54 57.81 58.54 72,070 -0.74(-1.25%)
Jul 15, 2013 59.33 59.48 59.05 59.28 67,354 -0.02(-0.03%)
Jul 12, 2013 58.54 59.35 58.53 59.30 55,958 +0.41(+0.70%)
Jul 11, 2013 59.11 59.35 58.16 58.89 57,302 +1.01(+1.74%)
Jul 10, 2013 58.76 58.78 57.66 57.88 61,939 -0.61(-1.04%)
Jul 09, 2013 58.12 58.59 57.75 58.49 66,033 +1.18(+2.06%)
Jul 08, 2013 57.05 57.91 57.05 57.31 105,237 +0.70(+1.24%)
Jul 05, 2013 55.78 56.65 55.19 56.61 170,522 +1.32(+2.39%)
Jul 03, 2013 55.05 55.40 54.45 55.29 68,760 +0.06(+0.11%)
Jul 02, 2013 55.18 56.08 54.74 55.23 102,784 +0.25(+0.45%)
Jul 01, 2013 54.93 55.86 54.70 54.98 151,800 +0.76(+1.40%)
Jun 28, 2013 54.23 54.98 53.85 54.22 234,982 -0.09(-0.17%)
Jun 26, 2013 54.25 54.61 53.43 54.31 95,365 +0.62(+1.15%)
Jun 25, 2013 53.51 54.05 52.84 53.69 153,370 +1.28(+2.44%)
Jun 24, 2013 52.75 53.51 51.18 52.41 170,944 -1.64(-3.03%)
Jun 21, 2013 54.68 54.86 52.93 54.05 203,885 +0.24(+0.45%)
Jun 20, 2013 55.71 55.90 53.48 53.81 329,560 -3.26(-5.71%)
Jun 19, 2013 57.98 58.66 57.06 57.07 133,756 -1.07(-1.84%)
Jun 18, 2013 57.51 58.41 57.41 58.14 114,701 +0.73(+1.27%)
Jun 17, 2013 56.75 57.75 56.63 57.41 147,881 +1.46(+2.61%)
Jun 14, 2013 57.03 57.23 55.79 55.95 79,539 -1.12(-1.96%)
Jun 13, 2013 54.98 57.25 54.98 57.07 173,613 +1.95(+3.54%)
Jun 12, 2013 56.94 57.22 54.93 55.12 137,630 -1.06(-1.89%)
Jun 11, 2013 56.33 57.15 56.02 56.18 98,080 -1.59(-2.75%)
Jun 10, 2013 58.26 58.61 57.46 57.77 69,010 -0.34(-0.59%)
Jun 07, 2013 57.30 58.20 56.77 58.11 98,962 +1.41(+2.49%)
Jun 06, 2013 56.02 56.73 55.09 56.70 63,558 +0.79(+1.41%)
Jun 05, 2013 56.79 57.21 55.84 55.91 94,758 -1.26(-2.20%)
Jun 04, 2013 57.62 58.07 56.35 57.17 101,488 -0.86(-1.48%)
Jun 03, 2013 57.31 58.03 56.84 58.03 141,587 +1.09(+1.91%)
May 31, 2013 58.92 59.20 56.92 56.94 256,305 -2.38(-4.01%)
May 30, 2013 59.04 59.83 58.65 59.32 71,216 -0.37(-0.62%)
May 29, 2013 59.10 59.95 58.80 59.69 102,594 -0.08(-0.13%)
May 28, 2013 60.19 60.72 59.27 59.77 118,191 +1.13(+1.93%)
May 24, 2013 58.31 58.64 57.56 58.64 55,991 -0.41(-0.69%)
May 23, 2013 57.05 59.20 57.05 59.05 104,196 -0.19(-0.32%)
May 22, 2013 60.57 61.70 58.66 59.24 206,004 -1.45(-2.39%)
May 21, 2013 61.10 61.61 60.37 60.69 129,227 -0.18(-0.30%)
May 20, 2013 59.17 61.07 59.17 60.87 129,645 +1.61(+2.72%)
May 17, 2013 57.79 59.36 57.79 59.26 164,620 +1.76(+3.06%)
May 16, 2013 57.63 58.35 57.27 57.50 140,134 -0.53(-0.91%)
May 15, 2013 57.76 58.39 57.18 58.03 155,630 +1.13(+1.99%)
May 13, 2013 56.70 56.91 56.22 56.90 110,314 -0.03(-0.05%)
May 10, 2013 57.00 57.00 55.99 56.93 100,093 -0.51(-0.89%)
May 09, 2013 57.38 57.98 56.89 57.44 168,244 -0.17(-0.30%)
May 08, 2013 57.40 57.78 57.04 57.61 66,368 +0.23(+0.40%)
May 07, 2013 57.05 57.75 56.60 57.38 140,499 +0.76(+1.34%)
May 06, 2013 56.15 56.98 56.00 56.62 79,160 +0.77(+1.38%)
May 03, 2013 54.68 56.15 53.93 55.85 142,856 +1.92(+3.56%)
May 02, 2013 52.77 54.15 52.70 53.93 128,276 +1.30(+2.47%)
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.