Ultra Oil & Gas ETF (NY: DIG )

77.44 USD +2.30 (+3.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.99 36.63 35.27 35.59 105,743 -0.35(-0.97%)
May 27, 2016 35.62 35.94 35.94 35.94 56,300 +0.08(+0.22%)
May 26, 2016 36.50 36.81 35.68 35.86 88,750 -0.34(-0.94%)
May 25, 2016 35.32 36.32 35.32 36.20 134,845 +1.14(+3.25%)
May 24, 2016 35.00 35.45 34.68 35.06 63,170 +0.30(+0.86%)
May 23, 2016 34.76 35.00 34.23 34.76 141,935 -0.17(-0.49%)
May 20, 2016 34.81 35.05 34.35 34.93 111,521 +0.42(+1.22%)
May 19, 2016 33.29 34.61 33.18 34.51 183,084 +0.08(+0.23%)
May 18, 2016 35.19 35.39 34.05 34.43 141,095 -0.76(-2.16%)
May 17, 2016 35.14 35.75 35.14 35.19 152,362 +0.27(+0.77%)
May 16, 2016 35.00 35.06 34.51 34.92 136,862 +1.16(+3.44%)
May 13, 2016 33.99 34.84 33.60 33.76 303,903 -0.86(-2.48%)
May 12, 2016 34.98 35.55 34.19 34.62 149,576 +0.18(+0.52%)
May 11, 2016 34.01 35.03 33.60 34.44 127,866 +0.20(+0.58%)
May 10, 2016 33.50 34.28 33.50 34.24 131,346 +1.15(+3.48%)
May 09, 2016 33.96 33.96 32.21 33.09 195,785 -0.96(-2.82%)
May 06, 2016 33.81 34.79 33.57 34.05 60,639 -0.06(-0.18%)
May 05, 2016 34.99 35.19 33.61 34.11 244,558 +0.38(+1.13%)
May 04, 2016 34.70 35.23 33.40 33.73 249,682 -1.00(-2.88%)
May 03, 2016 35.67 35.67 34.32 34.73 201,145 -1.74(-4.77%)
May 02, 2016 36.79 36.79 35.62 36.47 115,499 -0.08(-0.22%)
Apr 29, 2016 36.74 37.58 35.50 36.55 254,507 -0.07(-0.19%)
Apr 28, 2016 37.50 37.90 36.32 36.62 191,123 -1.00(-2.66%)
Apr 27, 2016 36.64 37.83 36.64 37.62 269,301 +1.31(+3.61%)
Apr 26, 2016 35.68 36.35 35.48 36.31 66,354 +1.02(+2.89%)
Apr 25, 2016 36.10 36.10 34.80 35.29 241,417 -0.88(-2.43%)
Apr 22, 2016 35.18 36.38 35.18 36.17 119,348 +1.00(+2.84%)
Apr 21, 2016 35.84 35.96 35.00 35.17 62,442 -0.32(-0.90%)
Apr 20, 2016 34.50 36.04 34.41 35.49 175,915 +0.60(+1.72%)
Apr 19, 2016 33.90 34.91 33.61 34.89 238,657 +1.32(+3.93%)
Apr 18, 2016 31.14 33.64 31.04 33.57 279,004 +1.06(+3.26%)
Apr 15, 2016 32.90 33.08 32.40 32.51 136,903 -0.86(-2.58%)
Apr 14, 2016 33.48 33.48 32.96 33.37 76,527 +0.22(+0.66%)
Apr 13, 2016 32.98 33.35 32.47 33.15 367,480 +0.25(+0.76%)
Apr 12, 2016 31.31 33.21 31.24 32.90 354,805 +1.91(+6.16%)
Apr 11, 2016 31.67 31.88 30.99 30.99 118,644 -0.26(-0.83%)
Apr 08, 2016 31.00 31.54 30.96 31.25 177,777 +1.24(+4.13%)
Apr 07, 2016 29.88 30.50 29.56 30.01 131,719 -0.42(-1.38%)
Apr 06, 2016 29.65 30.45 29.23 30.43 278,635 +1.26(+4.32%)
Apr 05, 2016 29.36 29.55 28.99 29.17 96,611 -0.46(-1.55%)
Apr 04, 2016 30.05 30.56 29.44 29.63 125,711 -0.37(-1.23%)
Apr 01, 2016 29.95 30.21 29.63 30.00 208,190 -0.92(-2.98%)
Mar 31, 2016 30.70 31.42 30.70 30.92 115,415 +0.02(+0.06%)
Mar 30, 2016 31.28 31.52 30.52 30.90 261,202 +0.19(+0.62%)
Mar 29, 2016 30.00 30.80 29.44 30.71 169,273 +0.24(+0.79%)
Mar 28, 2016 30.66 30.79 30.04 30.47 93,799 -0.23(-0.75%)
Mar 24, 2016 29.48 30.70 30.70 30.70 170,000 +0.28(+0.92%)
Mar 23, 2016 31.59 31.65 30.36 30.42 308,216 -1.61(-5.03%)
Mar 22, 2016 31.55 32.53 31.55 32.03 222,292 -0.20(-0.62%)
Mar 21, 2016 32.37 32.63 31.65 32.23 320,005 -0.26(-0.80%)
Mar 18, 2016 32.87 33.21 32.00 32.49 417,343 +0.00(+0.00%)
Mar 17, 2016 31.96 32.96 31.52 32.49 251,740 +0.94(+2.98%)
Mar 16, 2016 30.57 31.66 30.48 31.55 329,467 +1.07(+3.51%)
Mar 15, 2016 29.81 30.48 29.36 30.48 198,397 -0.12(-0.39%)
Mar 14, 2016 30.44 30.83 29.95 30.60 252,094 -0.38(-1.24%)
Mar 11, 2016 30.38 31.21 30.28 30.98 406,648 +1.42(+4.82%)
Mar 10, 2016 29.56 29.62 28.48 29.56 327,374 +0.01(+0.03%)
Mar 09, 2016 29.30 30.30 28.75 29.55 302,324 +0.93(+3.25%)
Mar 08, 2016 30.97 30.97 28.59 28.62 496,186 -2.68(-8.56%)
Mar 07, 2016 29.89 31.35 29.71 31.30 341,273 +1.40(+4.68%)
Mar 04, 2016 29.51 29.80 29.00 29.90 437,043 +0.61(+2.08%)
Mar 03, 2016 28.22 29.38 28.22 29.29 320,343 +0.85(+2.99%)
Mar 02, 2016 26.78 28.44 26.46 28.44 483,523 +1.42(+5.26%)
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.