Ultra Oil & Gas ETF (NY: DIG )

82.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 25.02 25.42 23.99 25.02 5,870,067 -0.05(-0.20%)
Jun 30, 2010 25.35 26.04 24.92 25.07 275 -0.16(-0.63%)
Jun 29, 2010 26.48 26.48 25.05 25.23 648 -2.51(-9.05%)
Jun 25, 2010 27.74 28.25 27.10 27.74 3,094,274 +0.07(+0.25%)
Jun 24, 2010 28.67 28.97 27.48 27.67 300 -1.28(-4.42%)
Jun 23, 2010 29.48 29.48 28.66 28.95 3,059,256 -0.53(-1.80%)
Jun 22, 2010 31.14 31.31 29.35 29.48 838 -1.85(-5.90%)
Jun 21, 2010 32.42 32.74 30.90 31.33 2,857,000 -0.21(-0.67%)
Jun 18, 2010 31.54 31.65 30.73 31.54 1,888,720 +0.44(+1.41%)
Jun 17, 2010 31.17 31.30 30.45 31.10 847 +0.04(+0.13%)
Jun 16, 2010 30.71 31.50 30.43 31.06 2,146,737 -0.07(-0.22%)
Jun 15, 2010 30.26 31.21 29.88 31.13 1,577 +1.57(+5.31%)
Jun 14, 2010 30.51 30.87 29.43 29.56 2,081,397 -0.18(-0.61%)
Jun 11, 2010 29.01 29.81 28.73 29.74 1,709,284 +0.33(+1.12%)
Jun 10, 2010 28.10 29.52 28.10 29.41 2,282 +2.56(+9.53%)
Jun 09, 2010 28.06 28.84 26.61 26.85 5,230,891 -0.59(-2.15%)
Jun 08, 2010 26.80 27.67 26.25 27.44 2,533 +0.78(+2.93%)
Jun 07, 2010 27.36 27.96 26.60 26.66 3,354,804 -0.48(-1.77%)
Jun 04, 2010 27.14 29.09 26.74 27.14 4,984,615 -1.97(-6.77%)
Jun 03, 2010 28.88 29.21 27.76 29.11 3,969,383 +0.81(+2.86%)
Jun 02, 2010 26.68 28.36 26.42 28.30 800 +2.15(+8.22%)
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.