Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

153.70 -8.32 (-5.14%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.83 45.50 43.77 45.37 1,537,362 +4.35(+10.60%)
Nov 29, 2011 40.16 41.66 39.87 41.02 1,112,395 +1.18(+2.96%)
Nov 28, 2011 39.76 40.47 39.14 39.84 954,686 +2.66(+7.15%)
Nov 25, 2011 37.56 38.43 37.14 37.18 489,845 -0.60(-1.59%)
Nov 23, 2011 38.89 39.09 37.74 37.78 1,239,760 -2.32(-5.79%)
Nov 22, 2011 40.54 41.23 39.60 40.10 859,534 -0.74(-1.81%)
Nov 21, 2011 40.78 41.32 39.69 40.84 1,052,574 -1.53(-3.61%)
Nov 18, 2011 43.56 43.70 41.84 42.37 929,762 -0.46(-1.07%)
Nov 17, 2011 44.78 45.29 42.10 42.83 1,534,558 -2.06(-4.59%)
Nov 16, 2011 45.19 47.05 44.65 44.89 1,350,160 -1.10(-2.39%)
Nov 15, 2011 45.72 46.73 45.28 45.99 1,589,894 -0.02(-0.04%)
Nov 14, 2011 46.58 46.85 45.23 46.01 703,164 -1.12(-2.38%)
Nov 11, 2011 46.45 47.54 46.43 47.13 1,136,523 +1.71(+3.76%)
Nov 10, 2011 45.28 46.03 43.71 45.42 1,762,531 +1.49(+3.39%)
Nov 09, 2011 45.39 46.17 43.67 43.93 2,429,765 -4.07(-8.48%)
Nov 08, 2011 47.37 48.14 46.10 48.00 1,692,457 +1.36(+2.92%)
Nov 07, 2011 46.01 47.14 45.00 46.64 1,293,789 +0.60(+1.30%)
Nov 04, 2011 45.23 46.22 44.39 46.04 1,259,499 +0.04(+0.09%)
Nov 03, 2011 45.03 46.24 43.89 46.00 1,661,455 +2.06(+4.69%)
Nov 02, 2011 43.56 44.18 42.68 43.94 1,386,543 +2.34(+5.62%)
Nov 01, 2011 40.98 42.84 40.21 41.60 2,974,930 -2.83(-6.37%)
Oct 31, 2011 47.11 47.18 44.33 44.43 1,290,088 -4.22(-8.67%)
Oct 28, 2011 47.62 48.88 47.00 48.65 1,166,685 +0.48(+1.00%)
Oct 27, 2011 47.00 49.01 46.57 48.17 1,722,606 +3.48(+7.79%)
Oct 26, 2011 44.00 44.95 42.28 44.69 1,340,252 +1.88(+4.39%)
Oct 25, 2011 44.48 44.64 42.43 42.81 2,174,858 -1.84(-4.12%)
Oct 24, 2011 43.81 44.88 43.63 44.65 1,120,339 +1.09(+2.50%)
Oct 21, 2011 42.94 43.92 42.59 43.56 1,479,311 +1.53(+3.64%)
Oct 20, 2011 41.47 42.40 40.39 42.03 2,727,706 +0.53(+1.28%)
Oct 19, 2011 42.02 43.14 41.07 41.50 1,478,808 -0.79(-1.87%)
Oct 18, 2011 39.77 42.82 38.93 42.29 2,094,289 +2.38(+5.96%)
Oct 17, 2011 41.07 41.28 39.70 39.91 1,354,266 -1.36(-3.30%)
Oct 14, 2011 39.66 41.27 39.63 41.27 1,107,508 +2.91(+7.59%)
Oct 13, 2011 37.85 38.71 37.00 38.36 1,245,566 -0.18(-0.47%)
Oct 12, 2011 38.73 39.58 38.11 38.54 1,538,671 +0.53(+1.39%)
Oct 11, 2011 37.15 38.71 37.15 38.01 1,431,299 +0.08(+0.21%)
Oct 10, 2011 36.21 37.93 36.21 37.93 1,631,840 +3.20(+9.21%)
Oct 07, 2011 36.09 36.22 34.15 34.73 3,092,615 -0.98(-2.74%)
Oct 06, 2011 35.07 35.79 34.77 35.71 3,471,198 +1.28(+3.72%)
Oct 05, 2011 32.72 34.66 31.75 34.43 3,907,444 +2.18(+6.76%)
Oct 04, 2011 29.47 32.45 28.05 32.25 5,471,018 +1.84(+6.05%)
Oct 03, 2011 31.91 32.63 30.38 30.41 3,306,961 -2.36(-7.20%)
Sep 30, 2011 33.30 34.34 32.70 32.77 1,964,905 -1.90(-5.48%)
Sep 29, 2011 35.54 35.64 33.23 34.67 1,908,641 +0.84(+2.48%)
Sep 28, 2011 36.12 36.86 33.74 33.83 1,524,142 -2.29(-6.34%)
Sep 27, 2011 36.88 37.87 35.66 36.12 2,166,957 +1.03(+2.94%)
Sep 26, 2011 33.26 35.17 32.05 35.09 1,890,452 +2.35(+7.18%)
Sep 23, 2011 32.65 33.66 32.30 32.74 1,106,976 -0.66(-1.96%)
Sep 22, 2011 35.03 35.03 32.25 33.40 2,613,702 -4.09(-10.92%)
Sep 21, 2011 40.54 40.85 37.48 37.49 2,090,674 -3.24(-7.96%)
Sep 20, 2011 41.67 42.55 40.65 40.73 1,133,036 -0.57(-1.38%)
Sep 19, 2011 40.64 41.91 39.64 41.30 1,276,758 -1.27(-2.98%)
Sep 16, 2011 42.76 43.25 41.55 42.57 978,907 -0.05(-0.12%)
Sep 15, 2011 41.88 42.64 41.27 42.62 1,147,054 +1.61(+3.93%)
Sep 14, 2011 40.32 42.14 38.96 41.01 1,214,387 +1.06(+2.65%)
Sep 13, 2011 39.97 40.41 38.53 39.95 1,337,461 +0.29(+0.73%)
Sep 12, 2011 37.95 39.66 37.45 39.66 1,512,192 +0.41(+1.04%)
Sep 09, 2011 40.87 41.32 38.67 39.25 1,546,093 -2.76(-6.57%)
Sep 08, 2011 42.39 43.75 41.54 42.01 845,005 -0.94(-2.19%)
Sep 07, 2011 41.41 42.98 41.28 42.95 871,895 +2.95(+7.38%)
Sep 06, 2011 38.31 40.11 37.72 40.00 1,450,832 -0.93(-2.27%)
Sep 02, 2011 41.34 41.77 40.30 40.93 921,300 -2.35(-5.43%)
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.