Ultra Oil & Gas ETF (NY: DIG )

95.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.99 47.26 45.73 46.47 560,455 -0.08(-0.17%)
Oct 26, 2012 46.30 46.55 46.55 46.55 129,500 +0.07(+0.15%)
Oct 25, 2012 46.57 46.60 45.42 46.48 164,937 +0.83(+1.82%)
Oct 24, 2012 46.74 46.87 45.44 45.65 412,805 -0.61(-1.33%)
Oct 23, 2012 46.92 47.00 45.67 46.26 339,046 -2.82(-5.74%)
Oct 19, 2012 50.58 50.72 48.74 49.08 243,297 -1.57(-3.10%)
Oct 18, 2012 50.10 50.82 50.10 50.65 753,035 +0.14(+0.28%)
Oct 17, 2012 49.51 50.62 49.50 50.51 230,601 +1.18(+2.39%)
Oct 16, 2012 48.39 49.50 48.39 49.33 232,136 +1.47(+3.07%)
Oct 15, 2012 47.33 48.03 46.64 47.86 186,994 +0.46(+0.97%)
Oct 12, 2012 48.01 48.08 46.85 47.40 366,594 -0.51(-1.06%)
Oct 11, 2012 48.21 48.72 47.91 47.91 216,999 +0.65(+1.38%)
Oct 10, 2012 48.56 48.64 47.07 47.26 280,816 -1.75(-3.57%)
Oct 09, 2012 49.09 49.87 48.97 49.01 145,995 +0.06(+0.12%)
Oct 08, 2012 48.26 49.06 48.20 48.95 112,634 +0.16(+0.33%)
Oct 05, 2012 49.45 49.66 48.51 48.79 204,041 -0.28(-0.57%)
Oct 04, 2012 48.48 49.21 48.41 49.07 226,150 +0.97(+2.02%)
Oct 03, 2012 49.14 49.16 47.67 48.10 352,460 -1.23(-2.49%)
Oct 02, 2012 49.82 49.82 48.73 49.33 129,979 +0.06(+0.12%)
Oct 01, 2012 49.52 50.10 49.14 49.27 165,020 +0.49(+1.00%)
Sep 28, 2012 48.93 49.09 48.28 48.78 211,089 -0.53(-1.07%)
Sep 27, 2012 48.79 49.57 48.39 49.31 253,233 +1.25(+2.60%)
Sep 26, 2012 48.63 48.78 47.81 48.06 276,020 -0.97(-1.98%)
Sep 25, 2012 50.37 50.52 48.94 49.03 226,731 -1.02(-2.04%)
Sep 24, 2012 49.71 50.35 49.70 50.05 163,184 -0.52(-1.03%)
Sep 21, 2012 51.23 51.25 50.40 50.57 261,247 +0.20(+0.40%)
Sep 20, 2012 49.08 50.52 48.78 50.37 299,150 +0.47(+0.94%)
Sep 19, 2012 50.83 50.86 49.90 49.90 285,425 -0.93(-1.83%)
Sep 18, 2012 51.23 51.40 50.25 50.83 311,286 -0.89(-1.72%)
Sep 17, 2012 52.04 52.86 51.41 51.72 288,380 -0.91(-1.73%)
Sep 14, 2012 51.64 53.40 51.64 52.63 478,467 +1.53(+2.99%)
Sep 13, 2012 49.42 51.52 48.86 51.10 490,730 +1.81(+3.67%)
Sep 12, 2012 49.36 49.57 49.00 49.29 245,160 +0.50(+1.02%)
Sep 11, 2012 48.25 49.04 48.24 48.79 177,500 +0.82(+1.71%)
Sep 10, 2012 48.26 48.80 47.89 47.97 136,350 -0.48(-0.99%)
Sep 07, 2012 47.15 48.46 47.15 48.45 323,781 +1.54(+3.28%)
Sep 06, 2012 45.69 47.52 45.69 46.91 326,938 +1.84(+4.08%)
Sep 05, 2012 45.28 45.57 44.87 45.07 126,617 -0.27(-0.60%)
Sep 04, 2012 45.88 45.96 44.57 45.34 190,139 -0.56(-1.22%)
Aug 31, 2012 45.75 46.38 45.30 45.90 179,995 +0.77(+1.71%)
Aug 30, 2012 45.62 45.70 44.81 45.13 194,753 -1.01(-2.19%)
Aug 29, 2012 46.75 46.75 46.00 46.14 167,457 -0.38(-0.82%)
Aug 27, 2012 46.70 47.18 46.28 46.52 237,550 -0.06(-0.13%)
Aug 24, 2012 45.76 46.82 45.40 46.58 228,485 +0.55(+1.19%)
Aug 23, 2012 46.83 47.06 45.86 46.03 167,848 -0.99(-2.11%)
Aug 22, 2012 46.37 47.10 46.13 47.02 210,463 +0.27(+0.58%)
Aug 21, 2012 47.50 47.87 46.54 46.75 307,536 -0.31(-0.66%)
Aug 20, 2012 47.24 47.43 46.77 47.06 219,119 -0.33(-0.70%)
Aug 17, 2012 47.76 47.76 47.19 47.39 146,516 -0.19(-0.40%)
Aug 16, 2012 46.88 47.70 46.65 47.58 138,581 +0.93(+1.99%)
Aug 15, 2012 46.59 46.95 46.35 46.65 163,875 -0.01(-0.02%)
Aug 14, 2012 47.24 47.33 46.40 46.66 122,544 -0.10(-0.21%)
Aug 13, 2012 47.12 47.27 46.34 46.76 277,758 -0.53(-1.12%)
Aug 10, 2012 46.33 47.32 45.85 47.29 203,686 +0.37(+0.79%)
Aug 09, 2012 46.31 47.40 46.15 46.92 327,650 +0.38(+0.82%)
Aug 08, 2012 45.80 46.77 45.76 46.54 201,420 +0.28(+0.61%)
Aug 07, 2012 45.67 46.69 45.57 46.26 331,762 +1.24(+2.75%)
Aug 06, 2012 45.02 45.51 44.94 45.02 224,481 +0.19(+0.42%)
Aug 03, 2012 44.16 45.27 44.15 44.83 421,962 +2.00(+4.67%)
Aug 02, 2012 43.42 43.79 42.12 42.83 357,736 -1.45(-3.27%)
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.