Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2005 10.20 10.20 10.10 10.10 14,000 -0.07(-0.69%)
Aug 29, 2005 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Aug 26, 2005 10.17 10.17 10.17 10.17 500 -0.06(-0.59%)
Aug 25, 2005 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 24, 2005 10.34 10.34 10.23 10.23 17,200 -0.22(-2.11%)
Aug 23, 2005 10.46 10.46 10.45 10.45 5,000 +0.05(+0.48%)
Aug 22, 2005 10.40 10.40 10.40 10.40 100 +0.00(+0.00%)
Aug 19, 2005 10.42 10.42 10.40 10.40 4,000 -0.05(-0.48%)
Aug 18, 2005 10.45 10.58 10.44 10.45 7,700 -0.11(-1.04%)
Aug 17, 2005 10.66 10.66 10.55 10.56 22,800 -0.14(-1.31%)
Aug 16, 2005 10.70 10.80 10.70 10.70 5,100 -0.03(-0.28%)
Aug 15, 2005 10.80 10.80 10.73 10.73 11,400 -0.03(-0.28%)
Aug 12, 2005 10.77 10.77 10.75 10.76 5,400 +0.18(+1.70%)
Aug 11, 2005 10.58 10.58 10.58 10.58 4,000 +0.18(+1.73%)
Aug 10, 2005 10.30 10.40 10.30 10.40 5,000 +0.16(+1.56%)
Aug 09, 2005 10.25 10.25 10.24 10.24 500 -0.16(-1.54%)
Aug 08, 2005 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 05, 2005 10.43 10.43 10.40 10.40 15,600 -0.09(-0.86%)
Aug 04, 2005 10.49 10.49 10.48 10.49 2,600 +0.24(+2.34%)
Aug 03, 2005 10.00 10.28 10.00 10.25 11,600 +0.39(+3.96%)
Aug 02, 2005 9.770 9.900 9.770 9.860 5,100 -0.14(-1.40%)
Aug 01, 2005 9.770 10.00 9.770 10.00 200 +0.30(+3.09%)
Jul 29, 2005 9.700 9.700 9.700 9.700 400 -0.12(-1.22%)
Jul 28, 2005 9.820 9.820 9.820 9.820 300 -0.08(-0.81%)
Jul 27, 2005 9.850 9.950 9.850 9.900 1,500 +0.00(+0.00%)
Jul 26, 2005 9.900 9.900 9.900 9.900 200 -0.04(-0.40%)
Jul 25, 2005 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jul 22, 2005 9.830 10.00 9.830 9.940 7,900 +0.11(+1.12%)
Jul 21, 2005 9.680 9.830 9.680 9.830 2,100 +0.17(+1.76%)
Jul 20, 2005 9.690 9.690 9.660 9.660 2,300 +0.10(+1.05%)
Jul 19, 2005 9.650 9.650 9.560 9.560 1,800 -0.39(-3.92%)
Jul 18, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 15, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 14, 2005 10.06 10.06 9.950 9.950 21,900 -0.15(-1.49%)
Jul 13, 2005 10.11 10.11 10.10 10.10 1,600 +0.02(+0.20%)
Jul 12, 2005 10.08 10.08 10.08 10.08 1,000 +0.03(+0.30%)
Jul 11, 2005 9.990 10.05 9.990 10.05 14,200 +0.20(+2.03%)
Jul 08, 2005 9.860 9.860 9.850 9.850 1,000 +0.00(+0.00%)
Jul 07, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 06, 2005 9.850 9.850 9.850 9.850 800 -0.15(-1.50%)
Jul 05, 2005 10.01 10.01 10.00 10.00 11,000 -0.03(-0.30%)
Jul 01, 2005 10.03 10.03 10.03 10.03 1,000 -0.08(-0.79%)
Jun 30, 2005 10.10 10.11 10.10 10.11 1,300 +0.04(+0.40%)
Jun 29, 2005 9.930 10.07 9.930 10.07 6,100 +0.22(+2.23%)
Jun 28, 2005 9.940 9.940 9.850 9.850 1,600 -0.07(-0.71%)
Jun 27, 2005 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 24, 2005 9.920 9.920 9.920 9.920 200 -0.02(-0.20%)
Jun 23, 2005 9.950 9.950 9.940 9.940 2,500 +0.04(+0.40%)
Jun 22, 2005 9.900 9.900 9.900 9.900 3,300 -0.15(-1.49%)
Jun 21, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jun 20, 2005 10.15 10.15 10.05 10.05 2,000 +0.05(+0.50%)
Jun 17, 2005 10.00 10.00 10.00 10.00 5,000 +0.14(+1.42%)
Jun 16, 2005 9.750 9.860 9.750 9.860 3,200 +0.34(+3.57%)
Jun 15, 2005 9.520 9.520 9.520 9.520 500 +0.06(+0.63%)
Jun 14, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jun 13, 2005 9.460 9.460 9.460 9.460 1,000 +0.07(+0.75%)
Jun 10, 2005 9.390 9.390 9.390 9.390 3,400 +0.14(+1.51%)
Jun 09, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 08, 2005 9.250 9.250 9.250 9.250 1,000 -0.05(-0.54%)
Jun 07, 2005 9.410 9.410 9.300 9.300 15,700 -0.12(-1.27%)
Jun 06, 2005 9.420 9.420 9.420 9.420 100 +0.00(+0.00%)
Jun 03, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jun 02, 2005 9.500 9.500 9.420 9.420 2,000 +0.13(+1.40%)
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.