Ultra Oil & Gas ETF (NY: DIG )

84.07 USD +1.75 (+2.13%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.26 37.26 36.00 36.50 129,029 -1.01(-2.69%)
Aug 30, 2016 37.99 38.33 37.31 37.51 53,142 -0.32(-0.85%)
Aug 29, 2016 36.99 37.92 36.99 37.83 33,759 +0.48(+1.29%)
Aug 26, 2016 37.67 38.25 37.00 37.35 56,719 -0.22(-0.59%)
Aug 25, 2016 37.70 37.85 37.35 37.57 104,604 -0.18(-0.48%)
Aug 24, 2016 37.75 38.14 37.60 37.75 76,994 -0.30(-0.79%)
Aug 23, 2016 37.68 38.30 37.63 38.05 80,014 +0.35(+0.92%)
Aug 22, 2016 37.55 37.87 37.22 37.70 68,754 -0.73(-1.89%)
Aug 19, 2016 39.03 39.03 38.23 38.43 164,580 -0.65(-1.66%)
Aug 18, 2016 37.84 39.08 37.84 39.08 288,511 +1.38(+3.66%)
Aug 17, 2016 37.12 37.72 37.00 37.70 95,519 +0.23(+0.61%)
Aug 16, 2016 37.40 37.71 36.86 37.47 76,731 +0.16(+0.43%)
Aug 15, 2016 37.12 37.54 37.08 37.31 78,070 +0.57(+1.55%)
Aug 12, 2016 36.21 36.98 36.21 36.74 172,371 +0.39(+1.07%)
Aug 11, 2016 35.61 36.65 35.51 36.35 122,027 +0.98(+2.77%)
Aug 10, 2016 36.33 36.52 35.24 35.37 100,521 -0.86(-2.37%)
Aug 09, 2016 36.99 36.99 35.99 36.23 62,400 -0.41(-1.12%)
Aug 08, 2016 36.11 37.08 36.00 36.64 187,965 +0.96(+2.69%)
Aug 05, 2016 35.19 35.73 34.97 35.68 113,463 +0.62(+1.77%)
Aug 04, 2016 35.00 35.53 34.67 35.06 204,517 -0.05(-0.14%)
Aug 03, 2016 33.80 35.14 33.68 35.11 250,408 +1.25(+3.69%)
Aug 02, 2016 33.80 34.21 32.70 33.86 240,928 +0.52(+1.56%)
Aug 01, 2016 34.83 34.95 33.11 33.34 273,059 -2.43(-6.79%)
Jul 29, 2016 34.34 35.77 33.95 35.77 134,549 +0.58(+1.65%)
Jul 28, 2016 35.52 35.55 34.74 35.19 108,195 -0.07(-0.20%)
Jul 27, 2016 36.25 36.59 35.00 35.26 239,993 -0.81(-2.25%)
Jul 26, 2016 35.30 36.13 35.30 36.07 116,148 +0.34(+0.95%)
Jul 25, 2016 36.54 36.81 35.49 35.73 245,456 -1.49(-4.00%)
Jul 22, 2016 37.15 37.33 36.89 37.22 67,989 +0.19(+0.51%)
Jul 21, 2016 37.77 38.20 36.87 37.03 88,288 -0.73(-1.93%)
Jul 20, 2016 37.34 38.08 36.97 37.76 282,905 -0.06(-0.16%)
Jul 19, 2016 37.97 38.22 37.62 37.82 46,574 -0.51(-1.33%)
Jul 18, 2016 37.86 38.35 37.60 38.33 131,745 +0.01(+0.03%)
Jul 15, 2016 38.57 38.77 38.01 38.32 70,424 +0.00(+0.00%)
Jul 14, 2016 38.21 38.74 38.14 38.32 155,430 +0.29(+0.76%)
Jul 13, 2016 38.40 38.82 37.30 38.03 141,813 -0.57(-1.48%)
Jul 12, 2016 37.81 38.93 37.79 38.60 218,899 +1.77(+4.81%)
Jul 11, 2016 37.08 37.40 36.81 36.83 85,800 +0.11(+0.30%)
Jul 08, 2016 36.57 36.95 35.75 36.72 115,622 +0.97(+2.71%)
Jul 07, 2016 36.97 37.40 35.33 35.75 308,497 -0.83(-2.27%)
Jul 06, 2016 35.77 36.62 35.38 36.58 155,980 +0.38(+1.05%)
Jul 05, 2016 36.82 37.01 35.43 36.20 199,838 -1.65(-4.36%)
Jul 01, 2016 37.42 37.85 37.85 37.85 114,400 +0.47(+1.26%)
Jun 30, 2016 36.49 37.38 36.35 37.38 170,926 +0.64(+1.74%)
Jun 29, 2016 35.80 37.09 35.80 36.74 208,288 +1.48(+4.20%)
Jun 28, 2016 34.45 35.30 34.37 35.26 199,763 +1.79(+5.35%)
Jun 27, 2016 34.62 35.03 32.95 33.47 323,615 -2.00(-5.64%)
Jun 24, 2016 35.26 36.61 35.21 35.47 329,962 -2.76(-7.22%)
Jun 23, 2016 37.89 38.25 37.50 38.23 124,525 +1.23(+3.32%)
Jun 22, 2016 37.67 37.98 36.95 37.00 143,408 -0.59(-1.57%)
Jun 21, 2016 36.52 37.72 36.38 37.59 104,318 +0.82(+2.23%)
Jun 20, 2016 36.89 37.38 36.77 36.77 191,917 +0.61(+1.69%)
Jun 17, 2016 36.35 36.35 35.80 36.16 172,045 +0.68(+1.92%)
Jun 16, 2016 35.30 35.56 34.05 35.48 294,773 -0.28(-0.78%)
Jun 15, 2016 35.61 36.54 35.28 35.76 232,212 -0.15(-0.42%)
Jun 14, 2016 35.73 36.28 35.15 35.91 123,250 -0.11(-0.31%)
Jun 13, 2016 35.67 36.91 35.67 36.02 99,649 -0.26(-0.72%)
Jun 10, 2016 37.18 37.41 36.08 36.28 167,047 -1.70(-4.48%)
Jun 09, 2016 37.40 38.19 37.36 37.98 102,338 -0.38(-0.99%)
Jun 08, 2016 38.87 39.24 38.14 38.36 190,075 -0.13(-0.34%)
Jun 07, 2016 37.22 38.66 37.22 38.49 183,884 +1.63(+4.42%)
Jun 06, 2016 35.80 36.91 35.79 36.86 228,823 +1.56(+4.42%)
Jun 03, 2016 35.63 35.86 34.82 35.30 121,470 -0.24(-0.68%)
Jun 02, 2016 35.28 35.54 34.73 35.54 158,149 -0.18(-0.50%)
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.