Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.92 +1.09 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.23 54.01 54.01 54.01 179,900 -0.80(-1.46%)
Dec 30, 2014 55.20 55.59 54.32 54.81 212,254 -0.68(-1.23%)
Dec 29, 2014 55.45 56.41 54.99 55.49 186,889 +0.25(+0.45%)
Dec 26, 2014 55.77 56.23 54.74 55.24 112,814 -0.05(-0.09%)
Dec 24, 2014 55.68 55.29 55.29 55.29 144,000 -0.90(-1.60%)
Dec 23, 2014 55.41 56.54 54.78 56.19 413,846 +1.34(+2.44%)
Dec 22, 2014 55.78 55.78 53.68 54.85 476,639 -0.93(-1.67%)
Dec 19, 2014 53.78 56.17 52.53 55.78 398,506 +2.95(+5.58%)
Dec 18, 2014 52.95 53.53 50.05 52.83 515,577 +2.26(+4.47%)
Dec 17, 2014 47.49 51.40 47.10 50.57 591,011 +3.97(+8.52%)
Dec 16, 2014 45.08 49.43 44.73 46.60 653,578 +0.86(+1.88%)
Dec 15, 2014 47.49 48.39 45.58 45.74 487,203 -1.00(-2.14%)
Dec 12, 2014 47.50 48.42 46.64 46.74 396,602 -1.89(-3.89%)
Dec 11, 2014 48.63 51.14 48.45 48.63 224,231 -0.08(-0.16%)
Dec 10, 2014 50.50 50.50 48.12 48.71 470,370 -3.26(-6.27%)
Dec 09, 2014 50.61 52.44 50.34 51.97 295,896 +1.01(+1.98%)
Dec 08, 2014 54.07 54.18 50.76 50.96 429,722 -4.58(-8.25%)
Dec 05, 2014 56.53 56.85 56.19 55.54 305,900 -1.34(-2.36%)
Dec 04, 2014 57.25 57.53 55.77 56.88 176,367 -0.98(-1.69%)
Dec 03, 2014 57.28 58.74 56.83 57.86 296,692 +1.38(+2.44%)
Dec 02, 2014 54.45 57.42 54.38 56.48 355,425 +1.33(+2.41%)
Dec 01, 2014 54.44 55.46 53.22 55.15 302,460 +0.43(+0.79%)
Nov 28, 2014 58.19 58.52 54.42 54.72 399,922 -8.46(-13.39%)
Nov 26, 2014 64.46 63.18 63.18 63.18 162,800 -1.61(-2.48%)
Nov 25, 2014 67.50 67.50 64.57 64.79 108,286 -2.10(-3.14%)
Nov 24, 2014 67.63 68.25 66.34 66.89 190,718 -1.04(-1.53%)
Nov 21, 2014 68.23 69.00 67.04 67.93 189,946 +1.72(+2.60%)
Nov 20, 2014 64.32 66.39 64.32 66.21 111,209 +1.56(+2.41%)
Nov 19, 2014 64.06 65.05 63.08 64.65 108,321 +0.65(+1.02%)
Nov 18, 2014 63.92 65.00 63.44 64.00 85,616 +0.06(+0.09%)
Nov 17, 2014 63.71 64.60 63.34 63.94 91,974 -0.64(-0.99%)
Nov 14, 2014 63.94 64.72 63.20 64.58 122,794 +1.16(+1.83%)
Nov 13, 2014 64.53 64.63 61.48 63.42 310,284 -1.75(-2.69%)
Nov 12, 2014 65.33 66.79 64.93 65.17 160,829 -1.13(-1.70%)
Nov 11, 2014 65.86 66.58 64.79 66.30 98,509 +0.36(+0.55%)
Nov 10, 2014 68.20 68.75 65.53 65.94 130,494 -1.24(-1.85%)
Nov 07, 2014 65.97 68.02 65.59 67.18 158,277 +1.73(+2.64%)
Nov 06, 2014 63.24 65.49 62.78 65.45 107,157 +1.61(+2.52%)
Nov 05, 2014 63.12 64.48 62.22 63.84 188,445 +2.04(+3.30%)
Nov 04, 2014 63.28 63.28 60.96 61.80 259,976 -2.84(-4.39%)
Nov 03, 2014 67.10 68.22 64.33 64.64 176,964 -2.19(-3.28%)
Oct 31, 2014 64.23 67.05 63.40 66.83 138,117 +2.45(+3.81%)
Oct 30, 2014 63.79 64.89 62.90 64.38 140,037 -0.45(-0.69%)
Oct 29, 2014 65.78 66.72 63.64 64.83 196,459 +0.33(+0.51%)
Oct 28, 2014 62.30 64.75 61.60 64.50 124,434 +2.79(+4.52%)
Oct 27, 2014 62.73 64.44 64.44 61.71 131,063 -2.73(-4.24%)
Oct 24, 2014 64.97 64.97 62.70 64.44 110,031 -0.32(-0.49%)
Oct 23, 2014 64.35 66.00 63.70 64.76 228,466 +2.23(+3.57%)
Oct 22, 2014 65.34 66.05 62.43 62.53 292,514 -2.37(-3.65%)
Oct 21, 2014 62.76 65.19 62.76 64.90 281,559 +3.65(+5.96%)
Oct 20, 2014 60.08 60.62 59.74 61.25 201,772 +0.94(+1.56%)
Oct 17, 2014 61.50 62.50 59.25 60.31 228,545 +1.00(+1.69%)
Oct 16, 2014 55.51 60.30 54.45 59.31 346,695 +2.07(+3.62%)
Oct 15, 2014 55.03 57.62 53.00 57.24 564,791 +0.73(+1.29%)
Oct 14, 2014 58.59 59.88 55.93 56.51 886,792 -1.42(-2.45%)
Oct 13, 2014 61.42 62.83 57.81 57.93 207,224 -3.87(-6.26%)
Oct 10, 2014 63.29 64.46 60.74 61.80 230,300 -1.69(-2.66%)
Oct 09, 2014 67.72 67.78 63.25 63.49 313,287 -5.11(-7.45%)
Oct 08, 2014 67.20 68.72 64.79 68.60 230,119 +1.18(+1.75%)
Oct 07, 2014 68.48 70.20 67.42 67.42 76,050 -1.88(-2.71%)
Oct 06, 2014 69.79 70.68 68.41 69.30 58,161 +0.09(+0.13%)
Oct 03, 2014 69.82 70.06 68.00 69.21 98,562 -0.13(-0.19%)
Oct 02, 2014 69.19 70.14 66.83 69.34 139,533 -0.57(-0.82%)
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.