Ultra Oil & Gas ETF (NY: DIG )

85.25 USD +1.16 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.93 32.23 30.92 31.50 2,883,914 +0.06(+0.19%)
Sep 29, 2010 30.75 31.76 30.72 31.44 1,654,693 +0.48(+1.55%)
Sep 28, 2010 30.60 31.12 29.97 30.96 1,311,888 +0.47(+1.54%)
Sep 27, 2010 30.71 31.00 30.48 30.49 884,932 -0.19(-0.62%)
Sep 24, 2010 30.15 30.92 29.87 30.68 1,407,244 +1.21(+4.11%)
Sep 23, 2010 29.27 29.96 29.21 29.47 1,566,780 -0.45(-1.50%)
Sep 22, 2010 30.10 30.80 29.82 29.92 1,314,665 -0.37(-1.22%)
Sep 21, 2010 30.45 30.63 29.84 30.29 1,700 -0.11(-0.36%)
Sep 20, 2010 29.63 30.58 29.37 30.40 1,109,969 +0.98(+3.33%)
Sep 17, 2010 29.42 29.93 29.29 29.42 1,242,216 -0.45(-1.51%)
Sep 15, 2010 29.57 29.93 29.27 29.87 660,089 -0.06(-0.20%)
Sep 14, 2010 30.01 30.45 29.73 29.93 100 -0.15(-0.50%)
Sep 13, 2010 30.29 30.32 29.74 30.08 842,529 +0.33(+1.11%)
Sep 10, 2010 29.40 29.87 29.37 29.75 992,954 +0.67(+2.30%)
Sep 09, 2010 29.54 29.75 28.97 29.08 600,234 +0.14(+0.48%)
Sep 08, 2010 28.53 29.19 28.53 28.94 941,036 +0.47(+1.65%)
Sep 07, 2010 28.95 29.02 28.36 28.47 1,103,639 -0.89(-3.03%)
Sep 03, 2010 29.25 29.58 28.89 29.36 1,260,310 +0.57(+1.98%)
Sep 02, 2010 28.31 28.81 28.04 28.79 932,780 +0.48(+1.70%)
Sep 01, 2010 27.19 28.42 27.19 28.31 3,448,669 +1.88(+7.11%)
Aug 31, 2010 26.37 26.76 26.00 26.43 4,600 -0.19(-0.71%)
Aug 30, 2010 27.11 27.43 26.62 26.62 1,151,732 -0.69(-2.53%)
Aug 27, 2010 26.00 27.39 25.53 27.31 3,200,696 +1.41(+5.44%)
Aug 26, 2010 26.68 26.87 25.72 25.90 300 -0.47(-1.78%)
Aug 25, 2010 26.27 26.55 25.61 26.37 7,675 -0.18(-0.68%)
Aug 24, 2010 26.51 27.21 26.28 26.55 400 -0.71(-2.59%)
Aug 23, 2010 27.35 27.77 27.21 27.25 956,677 +0.08(+0.31%)
Aug 20, 2010 27.53 27.57 26.77 27.17 1,349,420 -0.67(-2.41%)
Aug 19, 2010 28.61 28.62 27.57 27.84 2,192,944 -0.95(-3.30%)
Aug 18, 2010 29.29 29.29 28.31 28.79 500 -0.57(-1.94%)
Aug 17, 2010 29.00 29.67 28.73 29.36 1,342,810 +0.94(+3.29%)
Aug 16, 2010 28.26 28.54 27.81 28.42 1,330,986 -0.03(-0.09%)
Aug 13, 2010 28.45 28.99 28.34 28.45 1,096,968 -0.18(-0.63%)
Aug 12, 2010 28.25 29.01 28.06 28.63 1,308,167 -0.35(-1.21%)
Aug 11, 2010 29.54 29.65 28.75 28.98 3,300 -1.41(-4.64%)
Aug 10, 2010 30.39 31.00 30.09 30.39 200 -0.80(-2.56%)
Aug 09, 2010 31.40 31.40 30.85 31.19 1,060,407 +0.30(+0.97%)
Aug 06, 2010 30.89 31.21 30.04 30.89 2,572,416 -0.71(-2.25%)
Aug 05, 2010 31.25 31.60 30.85 31.60 1,169,720 +0.10(+0.30%)
Aug 04, 2010 31.23 31.64 30.98 31.50 1,374,518 +0.42(+1.37%)
Aug 03, 2010 30.64 31.38 30.49 31.08 1,307,770 +0.10(+0.32%)
Aug 02, 2010 29.98 31.11 29.89 30.98 2,247,189 +2.03(+7.01%)
Jul 30, 2010 28.89 29.21 28.40 28.95 1,639,200 -0.14(-0.48%)
Jul 29, 2010 29.65 30.04 28.59 29.09 1,956,476 -0.01(-0.03%)
Jul 28, 2010 29.12 29.47 28.90 29.10 1,962,562 -0.16(-0.55%)
Jul 27, 2010 29.59 29.75 28.77 29.26 200 -0.18(-0.61%)
Jul 26, 2010 29.10 29.48 28.73 29.44 2,099,594 +0.60(+2.08%)
Jul 23, 2010 28.53 28.86 27.87 28.84 2,346,836 +0.19(+0.66%)
Jul 22, 2010 28.07 29.07 28.05 28.65 2,551,149 +1.16(+4.22%)
Jul 21, 2010 28.51 28.58 27.04 27.49 3,107,236 -0.79(-2.79%)
Jul 20, 2010 26.50 28.43 26.43 28.28 1,200 +1.07(+3.93%)
Jul 19, 2010 26.98 27.49 26.67 27.21 1,554,926 +0.43(+1.61%)
Jul 16, 2010 26.78 28.00 26.57 26.78 1,982,889 -0.82(-2.98%)
Jul 15, 2010 28.45 28.49 27.37 27.60 2,519,256 -0.66(-2.34%)
Jul 14, 2010 28.02 28.60 27.73 28.26 250 -0.08(-0.28%)
Jul 13, 2010 28.40 28.66 28.08 28.34 250 +0.64(+2.29%)
Jul 12, 2010 27.52 28.06 27.18 27.70 1,866,008 -0.11(-0.40%)
Jul 09, 2010 27.82 27.89 27.31 27.82 1,560,762 +0.22(+0.78%)
Jul 08, 2010 27.44 27.72 26.66 27.60 2,325,366 +0.70(+2.60%)
Jul 07, 2010 25.42 26.91 25.32 26.90 6,353 +1.65(+6.53%)
Jul 06, 2010 25.60 26.05 24.67 25.25 890 +0.49(+1.98%)
Jul 02, 2010 24.76 25.37 24.32 24.76 3,419,603 -0.26(-1.04%)
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.