Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

151.91 -10.12 (-6.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.27 34.53 34.53 34.53 1,395,700 -0.61(-1.74%)
Dec 30, 2009 35.02 35.19 34.71 35.14 2,026,659 -0.04(-0.11%)
Dec 29, 2009 35.91 35.92 35.08 35.18 1,498,357 -0.52(-1.46%)
Dec 28, 2009 35.91 36.00 35.36 35.70 1,461,396 +0.27(+0.76%)
Dec 24, 2009 35.33 35.57 35.20 35.43 686,533 +0.30(+0.85%)
Dec 23, 2009 34.98 35.27 34.68 35.13 2,034,986 +0.47(+1.36%)
Dec 22, 2009 34.66 35.01 34.54 34.66 2,155,734 +0.17(+0.49%)
Dec 21, 2009 34.29 34.72 34.15 34.49 3,271,434 +0.67(+1.98%)
Dec 18, 2009 34.14 34.33 33.43 33.82 3,696,274 +0.26(+0.77%)
Dec 17, 2009 33.60 34.08 33.31 33.56 2,547,606 -0.85(-2.47%)
Dec 16, 2009 33.97 34.70 33.91 34.41 4,212,409 +0.70(+2.08%)
Dec 15, 2009 33.42 34.03 33.30 33.71 3,741,872 +0.20(+0.60%)
Dec 14, 2009 33.58 33.65 33.38 33.51 3,737,011 +0.24(+0.72%)
Dec 11, 2009 33.39 33.61 32.77 33.27 4,933,293 +0.14(+0.42%)
Dec 10, 2009 33.05 33.41 32.60 33.13 6,506,527 +0.60(+1.84%)
Dec 09, 2009 32.69 33.07 31.71 32.53 7,652,257 +0.06(+0.18%)
Dec 08, 2009 33.17 33.27 32.10 32.47 5,807,457 -1.18(-3.51%)
Dec 07, 2009 33.36 34.39 33.28 33.65 4,462,048 -0.09(-0.27%)
Dec 04, 2009 35.10 35.71 33.30 33.74 6,956,492 -0.56(-1.63%)
Dec 03, 2009 35.40 35.44 34.18 34.30 4,775,963 -0.98(-2.78%)
Dec 02, 2009 35.69 36.02 35.00 35.28 3,904,651 -0.49(-1.37%)
Dec 01, 2009 35.68 36.22 35.48 35.77 3,736,887 +1.00(+2.88%)
Nov 30, 2009 34.59 35.32 34.23 34.77 5,170,609 +0.02(+0.06%)
Nov 27, 2009 34.48 35.12 33.92 34.75 3,357,093 -1.68(-4.61%)
Nov 25, 2009 35.93 36.56 35.25 36.43 3,046,084 +0.72(+2.02%)
Nov 24, 2009 35.38 35.76 34.44 35.71 3,066,349 +0.37(+1.04%)
Nov 23, 2009 35.65 36.30 35.15 35.34 4,285,750 +1.04(+3.03%)
Nov 20, 2009 34.60 34.79 33.88 34.30 3,613,453 -0.66(-1.89%)
Nov 19, 2009 36.12 36.16 34.63 34.96 4,494,664 -1.66(-4.53%)
Nov 18, 2009 37.21 37.26 36.13 36.62 3,333,838 -0.29(-0.79%)
Nov 17, 2009 36.84 37.12 36.38 36.91 3,824,687 -0.11(-0.30%)
Nov 16, 2009 35.92 37.42 35.92 37.02 4,696,284 +1.82(+5.17%)
Nov 13, 2009 34.82 35.76 34.29 35.20 3,495,217 +0.41(+1.18%)
Nov 12, 2009 36.01 36.34 34.47 34.79 4,242,353 -1.58(-4.34%)
Nov 11, 2009 36.81 37.22 35.95 36.37 4,281,612 +0.06(+0.17%)
Nov 10, 2009 36.12 36.72 35.63 36.31 3,777,362 +0.03(+0.08%)
Nov 09, 2009 35.96 36.42 35.78 36.28 3,619,328 +1.28(+3.66%)
Nov 06, 2009 34.44 35.62 34.27 35.00 3,534,432 +0.79(+2.31%)
Nov 05, 2009 34.39 35.33 34.09 34.21 4,099,038 +0.15(+0.44%)
Nov 04, 2009 35.05 35.37 33.88 34.06 7,649,772 -0.18(-0.53%)
Nov 03, 2009 32.42 34.57 32.33 34.24 7,340,633 +0.83(+2.48%)
Nov 02, 2009 33.48 34.48 32.38 33.41 8,155,809 +0.39(+1.18%)
Oct 30, 2009 35.45 35.60 32.50 33.02 9,661,524 -2.64(-7.40%)
Oct 29, 2009 34.73 35.80 34.14 35.66 5,714,432 +1.52(+4.45%)
Oct 28, 2009 36.05 36.08 34.00 34.14 6,658,279 -2.29(-6.29%)
Oct 27, 2009 35.96 37.06 35.64 36.43 6,339,743 +0.67(+1.87%)
Oct 26, 2009 37.07 38.50 35.56 35.76 5,925,951 -1.12(-3.04%)
Oct 23, 2009 37.24 37.39 36.33 36.88 5,346,208 -1.59(-4.13%)
Oct 22, 2009 37.62 38.70 36.79 38.47 5,271,926 +0.58(+1.53%)
Oct 21, 2009 37.48 39.61 37.45 37.89 6,205,210 -0.22(-0.58%)
Oct 20, 2009 37.22 38.22 37.15 38.11 4,448,930 -0.56(-1.45%)
Oct 19, 2009 37.93 38.99 37.60 38.67 5,434,564 +0.78(+2.06%)
Oct 16, 2009 37.57 38.10 37.13 37.89 4,590,815 -0.01(-0.03%)
Oct 15, 2009 36.08 37.98 35.97 37.90 5,916,358 +1.41(+3.86%)
Oct 14, 2009 36.20 36.52 35.76 36.49 4,641,628 +1.24(+3.52%)
Oct 13, 2009 35.39 35.45 34.20 35.25 4,197,025 -0.04(-0.11%)
Oct 12, 2009 35.62 35.71 34.88 35.29 3,353,744 +0.86(+2.50%)
Oct 09, 2009 34.20 34.62 33.87 34.43 2,854,423 +0.09(+0.26%)
Oct 08, 2009 33.19 34.60 33.06 34.34 5,909,332 +1.49(+4.54%)
Oct 07, 2009 32.24 32.89 31.95 32.85 3,777,047 +0.45(+1.39%)
Oct 06, 2009 31.98 32.87 31.79 32.40 3,873,299 +1.33(+4.28%)
Oct 05, 2009 29.85 31.25 29.66 31.07 3,550,292 +1.27(+4.26%)
Oct 02, 2009 29.34 30.24 29.13 29.80 3,669,455 -0.37(-1.23%)
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.