Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

42.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.35 30.65 29.90 30.22 4,128,394 -1.17(-3.71%)
Aug 28, 2009 32.06 32.12 31.07 31.38 3,736,622 -0.19(-0.59%)
Aug 27, 2009 31.37 31.74 30.24 31.57 5,010,516 -0.18(-0.56%)
Aug 26, 2009 31.00 31.84 30.67 31.75 4,858,614 +0.27(+0.86%)
Aug 25, 2009 32.58 32.88 31.23 31.48 6,660,708 -0.88(-2.73%)
Aug 24, 2009 31.93 32.77 31.90 32.36 6,728,500 +0.84(+2.68%)
Aug 21, 2009 30.53 31.69 30.48 31.52 5,342,347 +1.63(+5.47%)
Aug 20, 2009 29.36 30.05 29.32 29.88 4,164,831 +0.53(+1.81%)
Aug 19, 2009 27.72 29.78 27.63 29.35 5,650,775 +0.99(+3.49%)
Aug 18, 2009 27.96 28.52 27.75 28.36 3,821,307 +0.55(+1.98%)
Aug 17, 2009 28.34 28.39 27.51 27.81 5,242,442 -1.89(-6.38%)
Aug 14, 2009 30.37 30.52 29.05 29.71 5,273,470 -0.19(-0.63%)
Aug 13, 2009 30.43 30.58 29.58 29.89 3,851,400 -0.11(-0.38%)
Aug 12, 2009 29.15 30.46 29.13 30.01 4,414,812 +0.76(+2.60%)
Aug 11, 2009 29.95 30.00 29.09 29.25 4,612,257 -0.94(-3.10%)
Aug 10, 2009 29.75 30.54 29.67 30.18 3,636,815 +0.22(+0.73%)
Aug 07, 2009 30.80 30.83 29.76 29.97 3,845,042 -0.16(-0.52%)
Aug 06, 2009 30.83 30.89 29.67 30.12 5,163,782 -0.53(-1.73%)
Aug 05, 2009 31.12 31.17 30.28 30.65 6,560,624 -0.29(-0.94%)
Aug 04, 2009 31.03 31.58 30.67 30.94 5,735,227 -0.42(-1.33%)
Aug 03, 2009 31.16 31.83 30.93 31.36 6,879,247 +1.32(+4.40%)
Jul 31, 2009 29.27 30.29 28.84 30.04 5,326,457 +0.36(+1.23%)
Jul 30, 2009 29.53 30.21 28.98 29.67 6,943,991 +0.71(+2.44%)
Jul 29, 2009 29.36 29.36 28.31 28.97 7,540,584 -1.32(-4.36%)
Jul 28, 2009 29.98 30.77 29.20 30.29 7,302,125 -0.80(-2.58%)
Jul 27, 2009 31.02 31.59 30.51 31.09 5,701,848 +0.03(+0.10%)
Jul 24, 2009 30.03 31.14 29.98 31.06 5,019,680 +0.72(+2.37%)
Jul 23, 2009 28.62 30.54 28.62 30.34 7,886,409 +1.60(+5.58%)
Jul 22, 2009 28.28 29.28 28.26 28.74 6,461,894 -0.49(-1.67%)
Jul 21, 2009 29.14 29.47 28.27 29.23 6,991,293 +0.77(+2.71%)
Jul 20, 2009 28.39 28.73 27.60 28.46 7,412,301 +0.74(+2.67%)
Jul 17, 2009 27.33 27.97 26.92 27.72 5,793,303 +0.33(+1.22%)
Jul 16, 2009 26.47 27.71 26.26 27.38 7,032,482 +0.53(+1.98%)
Jul 15, 2009 25.99 26.99 25.93 26.85 8,827,596 +1.76(+7.01%)
Jul 14, 2009 25.07 25.28 24.51 25.09 8,743,922 +0.63(+2.60%)
Jul 13, 2009 23.37 24.50 23.29 24.46 7,373,703 +0.68(+2.84%)
Jul 10, 2009 23.35 23.88 23.12 23.78 6,195,824 -0.33(-1.38%)
Jul 09, 2009 24.40 24.81 23.83 24.12 7,264,131 +0.37(+1.58%)
Jul 08, 2009 23.61 24.25 22.87 23.74 10,991,273 -0.06(-0.26%)
Jul 07, 2009 24.93 24.99 23.70 23.80 8,282,820 -1.28(-5.10%)
Jul 06, 2009 24.45 25.09 23.87 25.08 7,648,522 -0.51(-1.99%)
Jul 02, 2009 26.76 26.78 25.55 25.59 7,355,913 -2.06(-7.45%)
Jul 01, 2009 28.23 28.79 27.61 27.66 6,840,668 +0.04(+0.15%)
Jun 30, 2009 28.01 28.59 26.78 27.61 8,887,898 -0.44(-1.56%)
Jun 29, 2009 27.76 28.40 27.58 28.05 5,761,257 +0.72(+2.63%)
Jun 26, 2009 27.48 27.72 27.14 27.33 6,400,060 -0.40(-1.43%)
Jun 25, 2009 26.87 27.97 26.80 27.73 8,600,395 +1.12(+4.23%)
Jun 24, 2009 26.81 27.56 26.38 26.60 7,720,212 +0.09(+0.35%)
Jun 23, 2009 26.53 27.00 25.84 26.51 9,527,114 +0.26(+0.99%)
Jun 22, 2009 28.20 28.23 26.23 26.25 11,437,790 -2.83(-9.74%)
Jun 19, 2009 30.29 30.34 28.68 29.08 6,929,822 -0.37(-1.27%)
Jun 18, 2009 29.70 30.42 29.32 29.46 6,564,327 -0.41(-1.36%)
Jun 17, 2009 30.24 30.44 29.11 29.86 11,804,085 -1.02(-3.30%)
Jun 16, 2009 32.65 32.89 30.71 30.88 11,318,686 -1.30(-4.04%)
Jun 15, 2009 32.57 32.79 31.31 32.18 9,987,570 -1.46(-4.33%)
Jun 12, 2009 33.58 33.69 32.85 33.64 9,668,493 -0.72(-2.09%)
Jun 11, 2009 33.10 35.22 33.10 34.36 11,832,301 +1.28(+3.87%)
Jun 10, 2009 33.39 33.71 32.09 33.08 11,155,090 +0.53(+1.63%)
Jun 09, 2009 32.58 32.99 31.91 32.55 8,741,031 +0.47(+1.46%)
Jun 08, 2009 31.67 32.46 30.82 32.08 9,498,846 -0.08(-0.26%)
Jun 05, 2009 33.16 33.22 31.30 32.16 11,316,653 -0.21(-0.64%)
Jun 04, 2009 32.21 32.69 31.43 32.37 10,110,297 +1.18(+3.77%)
Jun 03, 2009 32.63 32.64 30.33 31.19 11,260,374 -2.34(-6.97%)
Jun 02, 2009 33.04 33.87 32.91 33.53 10,730,971 -0.09(-0.26%)
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.