Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.49 28.85 26.90 26.96 0 -0.64(-2.32%)
Jan 29, 2009 28.39 28.88 27.50 27.60 13,435,148 -2.05(-6.90%)
Jan 28, 2009 29.21 29.99 28.28 29.65 16,106,081 +1.15(+4.02%)
Jan 27, 2009 28.31 28.86 27.47 28.50 13,377,138 +0.08(+0.28%)
Jan 26, 2009 27.89 29.74 27.62 28.42 18,193,106 +0.90(+3.27%)
Jan 23, 2009 25.06 28.13 24.75 27.52 17,945,620 +1.16(+4.40%)
Jan 22, 2009 26.46 27.24 25.16 26.36 23,330,436 -1.39(-5.01%)
Jan 21, 2009 25.22 27.75 24.94 27.75 21,490,858 +3.25(+13.27%)
Jan 20, 2009 26.00 27.52 24.50 24.50 21,742,016 -2.76(-10.12%)
Jan 16, 2009 27.74 28.04 26.04 27.26 24,540,732 +0.48(+1.79%)
Jan 15, 2009 25.94 26.78 24.40 26.78 21,869,044 +0.64(+2.45%)
Jan 14, 2009 27.96 28.00 25.50 26.14 21,941,320 -2.46(-8.60%)
Jan 13, 2009 27.37 28.82 27.31 28.60 20,498,080 +1.03(+3.74%)
Jan 12, 2009 28.51 28.76 27.07 27.57 15,675,212 -1.95(-6.61%)
Jan 09, 2009 31.38 31.46 29.22 29.52 18,652,392 -1.67(-5.35%)
Jan 08, 2009 30.02 31.40 30.02 31.19 23,684,804 +0.53(+1.72%)
Jan 07, 2009 32.16 32.31 30.01 30.66 27,180,568 -2.67(-8.00%)
Jan 06, 2009 33.73 34.79 32.75 33.33 45,796,192 +0.64(+1.96%)
Jan 05, 2009 31.51 33.78 31.32 32.69 36,485,576 +1.14(+3.61%)
Jan 02, 2009 29.33 32.13 29.18 31.55 0 +2.66(+9.21%)
Jan 01, 2009 27.91 29.65 27.77 28.89 0 +0.00(+0.00%)
Dec 31, 2008 27.91 29.65 27.77 28.89 17,119,798 +0.57(+2.01%)
Dec 30, 2008 27.20 28.41 26.73 28.32 13,247,536 +1.22(+4.50%)
Dec 29, 2008 27.37 27.43 26.41 27.10 12,455,514 +0.94(+3.59%)
Dec 26, 2008 25.81 26.31 25.34 26.16 6,662,854 +0.98(+3.91%)
Dec 24, 2008 24.95 25.44 24.72 25.18 4,623,345 +0.02(+0.06%)
Dec 23, 2008 25.80 26.24 24.86 25.16 16,770,530 -0.32(-1.26%)
Dec 22, 2008 27.35 27.42 24.50 25.48 20,507,534 -1.45(-5.38%)
Dec 19, 2008 27.07 28.52 26.65 26.93 27,951,176 -0.21(-0.78%)
Dec 18, 2008 30.70 30.70 26.50 27.14 27,773,940 -3.47(-11.34%)
Dec 17, 2008 31.11 32.32 30.38 30.61 25,589,676 -0.83(-2.64%)
Dec 16, 2008 30.50 31.67 29.67 31.44 19,764,196 +1.87(+6.32%)
Dec 15, 2008 31.10 31.57 28.40 29.57 21,564,668 -0.03(-0.11%)
Dec 12, 2008 28.01 30.24 27.58 29.60 27,375,448 -0.62(-2.04%)
Dec 11, 2008 30.92 32.50 29.50 30.22 29,779,766 -0.18(-0.59%)
Dec 10, 2008 29.04 30.82 29.00 30.40 28,924,264 +2.68(+9.67%)
Dec 09, 2008 27.00 29.35 26.96 27.72 25,943,240 +0.37(+1.35%)
Dec 08, 2008 27.43 28.56 26.85 27.35 27,384,892 +1.85(+7.25%)
Dec 05, 2008 23.88 25.50 21.71 25.50 29,146,632 +1.24(+5.11%)
Dec 04, 2008 27.07 27.93 23.63 24.26 25,995,386 -3.93(-13.94%)
Dec 03, 2008 26.51 28.31 25.95 28.19 26,478,232 +0.28(+1.00%)
Dec 02, 2008 27.41 28.07 26.00 27.91 23,010,516 +1.81(+6.93%)
Dec 01, 2008 30.18 30.20 26.10 26.10 19,160,060 -6.43(-19.77%)
Nov 28, 2008 32.78 32.84 31.33 32.53 6,290,699 -1.27(-3.76%)
Nov 26, 2008 29.65 33.88 29.30 33.80 21,693,056 +3.30(+10.82%)
Nov 25, 2008 29.82 30.94 28.58 30.50 18,749,500 +1.04(+3.53%)
Nov 24, 2008 27.59 31.16 26.52 29.46 26,200,920 +3.16(+12.02%)
Nov 21, 2008 23.23 26.62 22.00 26.30 27,092,110 +4.88(+22.78%)
Nov 20, 2008 26.36 27.23 21.42 21.42 30,938,080 -6.48(-23.23%)
Nov 19, 2008 30.80 32.05 27.78 27.90 25,720,900 -3.49(-11.12%)
Nov 18, 2008 30.03 31.48 28.42 31.39 24,850,994 +1.94(+6.59%)
Nov 17, 2008 29.98 32.03 29.24 29.45 20,853,816 -0.97(-3.19%)
Nov 14, 2008 31.45 33.94 29.44 30.42 28,889,224 -2.40(-7.31%)
Nov 13, 2008 27.80 33.24 25.05 32.82 29,803,322 +5.90(+21.92%)
Nov 12, 2008 30.01 30.52 26.74 26.92 22,685,982 -4.93(-15.48%)
Nov 11, 2008 32.00 33.15 30.54 31.85 15,864,257 -2.02(-5.96%)
Nov 10, 2008 35.52 35.95 32.31 33.87 14,228,250 +0.29(+0.86%)
Nov 07, 2008 31.53 33.58 31.02 33.58 18,935,930 +3.27(+10.79%)
Nov 06, 2008 33.77 34.53 30.00 30.31 22,384,382 -4.11(-11.94%)
Nov 05, 2008 35.71 38.30 34.28 34.42 16,746,407 -3.69(-9.68%)
Nov 04, 2008 35.38 38.29 35.35 38.11 16,778,406 +4.11(+12.09%)
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.