Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

163.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.36 54.22 53.24 53.47 209,809 -0.01(-0.02%)
Feb 27, 2013 51.61 53.68 51.61 53.48 283,789 +1.61(+3.10%)
Feb 26, 2013 51.56 52.22 50.44 51.87 426,087 -1.92(-3.57%)
Feb 22, 2013 53.41 53.79 52.59 53.79 247,143 +1.12(+2.13%)
Feb 21, 2013 52.96 53.08 51.98 52.67 340,271 -0.74(-1.39%)
Feb 20, 2013 55.41 55.53 53.33 53.41 308,090 -2.10(-3.78%)
Feb 19, 2013 54.66 55.60 54.59 55.51 238,632 +1.21(+2.23%)
Feb 15, 2013 55.45 55.45 53.73 54.30 307,982 -1.21(-2.18%)
Feb 14, 2013 54.59 55.81 54.25 55.51 211,412 +0.73(+1.33%)
Feb 13, 2013 54.48 54.83 54.41 54.78 142,194 +0.39(+0.72%)
Feb 12, 2013 54.18 54.54 53.79 54.39 135,912 +0.27(+0.50%)
Feb 11, 2013 54.60 54.72 54.02 54.12 104,148 -0.62(-1.13%)
Feb 08, 2013 53.96 54.75 53.86 54.74 241,091 +0.92(+1.71%)
Feb 07, 2013 54.09 54.24 53.07 53.82 442,700 -0.33(-0.61%)
Feb 06, 2013 53.76 54.16 53.20 54.15 281,510 +0.75(+1.40%)
Feb 04, 2013 53.69 53.76 53.26 53.40 209,584 -0.96(-1.77%)
Feb 01, 2013 54.14 54.51 53.18 54.36 247,125 +0.95(+1.78%)
Jan 31, 2013 53.43 53.97 53.22 53.41 217,186 -0.40(-0.74%)
Jan 30, 2013 54.64 55.14 53.71 53.81 274,984 -0.68(-1.25%)
Jan 29, 2013 53.16 54.61 53.02 54.49 282,361 +1.49(+2.81%)
Jan 28, 2013 52.91 53.51 52.41 53.00 190,920 -0.24(-0.45%)
Jan 25, 2013 52.57 53.34 52.55 53.24 215,622 +0.98(+1.88%)
Jan 24, 2013 51.99 52.96 51.93 52.26 88,662 +0.44(+0.85%)
Jan 23, 2013 51.98 52.12 51.52 51.82 87,680 -0.38(-0.73%)
Jan 22, 2013 51.10 52.24 50.93 52.20 159,682 +0.90(+1.75%)
Jan 18, 2013 50.46 51.30 50.25 51.30 112,711 +0.88(+1.75%)
Jan 17, 2013 49.92 51.03 49.92 50.42 282,341 +0.70(+1.41%)
Jan 16, 2013 49.16 49.79 49.11 49.72 93,114 +0.28(+0.57%)
Jan 15, 2013 48.51 49.49 48.48 49.44 94,390 +0.45(+0.92%)
Jan 14, 2013 49.05 49.29 48.74 48.99 81,140 -0.09(-0.18%)
Jan 11, 2013 48.80 49.08 48.57 49.08 77,848 +0.25(+0.51%)
Jan 10, 2013 48.54 48.97 48.20 48.83 223,207 +0.95(+1.98%)
Jan 09, 2013 48.34 48.41 47.56 47.88 180,604 -0.18(-0.37%)
Jan 08, 2013 47.98 48.07 47.35 48.06 81,023 -0.14(-0.29%)
Jan 07, 2013 48.42 48.42 47.84 48.20 99,835 -0.72(-1.47%)
Jan 04, 2013 47.71 49.02 47.71 48.92 150,305 +1.04(+2.17%)
Jan 03, 2013 47.84 48.64 47.37 47.88 151,112 +0.05(+0.10%)
Jan 02, 2013 46.89 47.87 46.60 47.83 242,686 +2.10(+4.59%)
Dec 31, 2012 43.66 45.76 43.40 45.73 186,860 +1.81(+4.13%)
Dec 28, 2012 44.78 44.90 43.80 43.92 132,659 -1.45(-3.20%)
Dec 27, 2012 45.59 45.69 44.32 45.37 220,228 -0.22(-0.48%)
Dec 26, 2012 46.09 46.49 45.43 45.59 98,381 -0.32(-0.70%)
Dec 24, 2012 46.50 46.50 45.83 45.91 96,243 -0.77(-1.65%)
Dec 21, 2012 46.63 46.95 46.09 46.68 199,455 -0.99(-2.08%)
Dec 20, 2012 47.02 47.68 46.85 47.67 131,148 +0.61(+1.30%)
Dec 19, 2012 47.91 47.96 47.05 47.06 115,269 -0.69(-1.45%)
Dec 18, 2012 46.13 47.93 46.00 47.75 224,619 +1.63(+3.53%)
Dec 17, 2012 45.63 46.15 45.48 46.12 104,249 +0.75(+1.65%)
Dec 14, 2012 45.01 45.51 44.99 45.37 150,075 -0.35(-0.77%)
Dec 13, 2012 46.47 46.52 45.34 45.72 131,734 -0.84(-1.80%)
Dec 12, 2012 46.64 47.41 46.32 46.56 197,645 +0.28(+0.61%)
Dec 11, 2012 46.23 46.65 46.00 46.28 166,430 +0.48(+1.05%)
Dec 10, 2012 45.82 46.21 45.61 45.80 107,364 -0.11(-0.24%)
Dec 07, 2012 45.53 45.94 45.25 45.91 155,500 +0.54(+1.19%)
Dec 06, 2012 44.94 45.38 44.74 45.37 96,026 +0.30(+0.67%)
Dec 05, 2012 44.65 45.54 44.51 45.07 177,804 +0.76(+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.