Ultra Oil & Gas ETF (NY: DIG )

86.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 87.88 90.64 86.84 88.82 259,182 +1.06(+1.21%)
Mar 28, 2008 90.28 90.48 87.19 87.76 148,130 -0.68(-0.77%)
Mar 27, 2008 91.22 92.83 88.24 88.44 220,650 -0.95(-1.06%)
Mar 26, 2008 86.09 90.46 86.09 89.39 182,600 +3.47(+4.04%)
Mar 25, 2008 84.98 86.76 83.89 85.92 95,800 -2.80(-3.16%)
Mar 24, 2008 87.50 91.00 85.55 88.72 185,100 +3.22(+3.77%)
Mar 21, 2008 84.51 87.02 81.46 85.50 300,252 +0.00(+0.00%)
Mar 20, 2008 84.51 87.02 81.46 85.50 300,052 -0.70(-0.81%)
Mar 19, 2008 93.84 95.80 85.99 86.20 256,254 -9.49(-9.92%)
Mar 18, 2008 93.00 95.75 91.91 95.69 182,150 +6.58(+7.38%)
Mar 17, 2008 89.69 92.36 86.40 89.11 320,097 -6.04(-6.35%)
Mar 14, 2008 98.00 98.99 91.86 95.15 303,825 -2.85(-2.91%)
Mar 13, 2008 94.00 98.56 91.83 98.00 329,404 +2.99(+3.15%)
Mar 12, 2008 97.37 98.51 94.86 95.01 179,110 -2.72(-2.78%)
Mar 11, 2008 94.80 98.06 92.84 97.73 152,134 +8.11(+9.05%)
Mar 10, 2008 91.53 93.16 89.52 89.62 131,846 -2.49(-2.70%)
Mar 07, 2008 93.75 95.12 90.05 92.11 189,235 -3.76(-3.92%)
Mar 06, 2008 100.65 100.71 95.84 95.87 127,593 -4.29(-4.28%)
Mar 05, 2008 97.30 100.72 97.30 100.16 161,931 +2.78(+2.85%)
Mar 04, 2008 97.88 100.12 93.71 97.38 220,860 -2.84(-2.83%)
Mar 03, 2008 97.17 102.14 97.01 100.22 134,849 +1.98(+2.02%)
Feb 29, 2008 102.01 102.95 97.31 98.24 149,466 -6.37(-6.09%)
Feb 28, 2008 103.00 105.51 102.85 104.61 71,931 +2.92(+2.87%)
Feb 27, 2008 102.47 103.65 101.41 101.69 86,875 -1.78(-1.72%)
Feb 26, 2008 99.44 104.11 98.80 103.47 137,375 +2.92(+2.90%)
Feb 25, 2008 98.00 101.11 96.10 100.55 79,396 +4.91(+5.13%)
Feb 22, 2008 95.59 96.00 91.50 95.64 70,100 +1.55(+1.65%)
Feb 21, 2008 99.89 99.89 92.84 94.09 126,195 -4.07(-4.15%)
Feb 20, 2008 95.75 99.05 93.98 98.16 96,489 +2.31(+2.41%)
Feb 19, 2008 93.67 96.75 93.67 95.85 82,065 +4.85(+5.33%)
Feb 18, 2008 90.92 91.47 87.98 91.00 0 +0.00(+0.00%)
Feb 15, 2008 90.92 91.47 87.98 91.00 64,050 +0.56(+0.62%)
Feb 14, 2008 92.10 93.77 90.19 90.44 114,970 -1.02(-1.12%)
Feb 13, 2008 87.57 91.71 87.57 91.46 108,107 +4.47(+5.13%)
Feb 12, 2008 87.02 90.25 85.68 86.99 155,754 +0.09(+0.11%)
Feb 11, 2008 81.50 86.94 81.50 86.90 149,997 +4.23(+5.12%)
Feb 08, 2008 80.60 83.15 80.60 82.67 85,250 +2.57(+3.21%)
Feb 07, 2008 78.01 81.98 77.28 80.10 69,410 +1.47(+1.87%)
Feb 06, 2008 83.39 83.39 78.25 78.63 87,250 -2.77(-3.40%)
Feb 05, 2008 85.57 85.57 81.40 81.40 123,463 -6.18(-7.06%)
Feb 04, 2008 87.29 88.80 85.87 87.58 92,067 +0.27(+0.31%)
Feb 01, 2008 86.31 88.72 85.40 87.31 73,098 +1.90(+2.22%)
Jan 31, 2008 83.00 86.40 81.25 85.41 142,000 +0.38(+0.45%)
Jan 30, 2008 86.00 89.91 84.71 85.03 174,300 -1.54(-1.78%)
Jan 29, 2008 87.39 87.54 84.90 86.57 84,900 +1.13(+1.32%)
Jan 28, 2008 81.68 85.51 79.64 85.44 97,781 +3.02(+3.66%)
Jan 25, 2008 87.06 89.59 81.00 82.42 144,310 -2.20(-2.60%)
Jan 24, 2008 80.50 85.89 80.50 84.62 181,684 +4.37(+5.45%)
Jan 23, 2008 76.82 80.25 69.54 80.25 253,650 -0.07(-0.09%)
Jan 22, 2008 75.17 81.55 70.10 80.32 155,120 -3.73(-4.44%)
Jan 21, 2008 83.74 85.82 79.15 84.05 0 +0.00(+0.00%)
Jan 18, 2008 83.74 85.82 79.15 84.05 108,235 +0.75(+0.90%)
Jan 17, 2008 91.21 93.58 83.20 83.30 125,844 -7.00(-7.75%)
Jan 16, 2008 95.74 96.00 88.68 90.30 137,684 -6.44(-6.66%)
Jan 15, 2008 100.91 104.00 96.20 96.74 110,525 -7.18(-6.91%)
Jan 14, 2008 103.00 104.40 102.31 103.93 79,000 +3.49(+3.47%)
Jan 11, 2008 102.30 104.09 100.19 100.44 54,020 -3.28(-3.16%)
Jan 10, 2008 101.71 104.32 100.65 103.72 95,600 -1.03(-0.98%)
Jan 09, 2008 100.81 105.06 100.72 104.75 80,910 +2.52(+2.47%)
Jan 08, 2008 106.50 107.18 101.00 102.23 48,570 -3.76(-3.55%)
Jan 07, 2008 106.92 108.20 102.41 105.99 71,900 -1.10(-1.03%)
Jan 04, 2008 110.92 111.57 106.75 107.09 41,695 -6.42(-5.66%)
Jan 03, 2008 112.39 114.00 112.36 113.51 62,644 +2.03(+1.82%)
Jan 02, 2008 112.07 112.37 109.88 111.48 100,500 +1.88(+1.72%)
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.