Ultra Oil & Gas ETF (NY: DIG )

84.31 USD +1.99 (+2.42%)
Streaming Delayed Price Updated: 1:57 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.04 45.14 43.17 43.93 1,108,372 +0.53(+1.22%)
Aug 30, 2011 42.42 43.97 41.71 43.40 1,150,137 +0.40(+0.93%)
Aug 29, 2011 41.82 43.08 41.28 43.00 938,527 +2.43(+5.99%)
Aug 26, 2011 38.41 40.94 37.42 40.57 1,330,412 +1.48(+3.79%)
Aug 25, 2011 41.38 41.90 38.70 39.09 1,607,753 -1.90(-4.64%)
Aug 24, 2011 40.16 41.08 39.38 40.99 1,521,942 +0.34(+0.84%)
Aug 23, 2011 37.65 40.66 37.30 40.65 1,704,637 +3.33(+8.92%)
Aug 22, 2011 39.98 40.11 36.94 37.32 1,588,015 -0.49(-1.30%)
Aug 19, 2011 38.11 40.50 37.61 37.81 1,083,541 -1.51(-3.84%)
Aug 18, 2011 41.60 41.75 38.50 39.32 1,407,061 -5.01(-11.30%)
Aug 17, 2011 44.88 45.82 43.80 44.33 1,565,538 +0.37(+0.84%)
Aug 16, 2011 44.17 45.18 43.02 43.96 1,802,284 -1.56(-3.43%)
Aug 15, 2011 43.96 45.57 43.51 45.52 1,218,740 +2.84(+6.65%)
Aug 12, 2011 43.37 43.65 42.12 42.68 1,155,430 +0.79(+1.89%)
Aug 11, 2011 38.77 43.11 38.21 41.89 1,762,948 +3.72(+9.75%)
Aug 10, 2011 39.87 41.29 37.81 38.17 2,142,290 -2.64(-6.47%)
Aug 09, 2011 43.89 40.95 35.78 40.81 1,746,058 +3.31(+8.83%)
Aug 08, 2011 41.54 42.66 37.08 37.50 2,271,612 -7.40(-16.48%)
Aug 05, 2011 46.74 47.32 41.43 44.90 2,200,938 -0.43(-0.95%)
Aug 04, 2011 50.80 50.85 45.09 45.33 2,058,828 -7.25(-13.79%)
Aug 03, 2011 53.39 53.41 50.27 52.58 1,862,237 -0.61(-1.15%)
Aug 02, 2011 55.24 56.66 53.14 53.19 2,086,892 -2.99(-5.32%)
Aug 01, 2011 58.12 58.25 55.10 56.18 823,035 -0.07(-0.12%)
Jul 29, 2011 56.08 57.17 55.61 56.25 799,620 -1.17(-2.04%)
Jul 28, 2011 57.41 58.82 57.20 57.42 587,094 -0.85(-1.46%)
Jul 27, 2011 59.74 59.95 58.04 58.27 779,188 -2.34(-3.86%)
Jul 26, 2011 61.14 61.62 60.17 60.61 520,997 -0.44(-0.72%)
Jul 25, 2011 59.91 61.86 59.91 61.05 476,068 -0.47(-0.76%)
Jul 22, 2011 61.45 61.65 61.22 61.52 934,740 +0.63(+1.03%)
Jul 21, 2011 59.40 61.01 59.24 60.89 976,508 +2.17(+3.70%)
Jul 20, 2011 59.64 59.64 58.50 58.72 571,520 -0.21(-0.36%)
Jul 19, 2011 57.75 59.03 57.73 58.93 1,066,787 +1.93(+3.39%)
Jul 18, 2011 57.10 57.24 56.22 57.00 410,135 -0.59(-1.02%)
Jul 15, 2011 55.99 57.59 55.89 57.59 1,214,037 +3.03(+5.55%)
Jul 14, 2011 56.28 56.59 54.41 54.56 741,631 -0.62(-1.12%)
Jul 13, 2011 54.90 56.78 54.85 55.18 954,449 +0.74(+1.36%)
Jul 12, 2011 54.20 55.88 54.20 54.44 797,171 -0.39(-0.71%)
Jul 11, 2011 55.51 55.78 54.34 54.83 1,174,902 -2.42(-4.23%)
Jul 08, 2011 56.40 57.31 56.10 57.25 1,054,688 -0.76(-1.31%)
Jul 07, 2011 57.76 58.29 57.22 58.01 1,297,897 +1.48(+2.62%)
Jul 06, 2011 56.56 56.75 55.60 56.53 982,972 -0.27(-0.48%)
Jul 05, 2011 56.08 57.26 56.04 56.80 1,322,079 +0.65(+1.16%)
Jul 01, 2011 54.80 56.30 54.03 56.15 937,042 +1.03(+1.87%)
Jun 30, 2011 53.95 55.24 53.95 55.12 970,172 +1.47(+2.74%)
Jun 29, 2011 52.66 54.20 52.18 53.65 1,077,585 +1.41(+2.70%)
Jun 28, 2011 50.25 52.30 50.19 52.24 946,848 +2.79(+5.64%)
Jun 27, 2011 48.67 50.00 48.35 49.45 970,566 +0.47(+0.96%)
Jun 24, 2011 50.79 50.99 48.80 48.98 838,007 -1.86(-3.66%)
Jun 23, 2011 50.00 50.93 48.23 50.84 2,762,777 -1.14(-2.19%)
Jun 22, 2011 51.98 53.28 51.65 51.98 1,328,546 -0.32(-0.61%)
Jun 21, 2011 51.06 52.81 51.00 52.30 1,049,914 +1.90(+3.77%)
Jun 20, 2011 49.97 50.61 49.96 50.40 859,280 +0.28(+0.56%)
Jun 17, 2011 51.10 51.34 49.50 50.12 819,244 -0.24(-0.48%)
Jun 16, 2011 50.11 51.18 49.41 50.36 1,564,735 +0.20(+0.40%)
Jun 15, 2011 51.20 52.12 49.60 50.16 1,429,325 -2.15(-4.11%)
Jun 14, 2011 51.61 52.90 51.61 52.31 821,975 +1.93(+3.83%)
Jun 13, 2011 51.96 52.70 49.47 50.38 1,438,820 -1.51(-2.91%)
Jun 10, 2011 53.28 53.28 51.72 51.89 1,188,699 -2.05(-3.80%)
Jun 09, 2011 53.31 54.48 52.93 53.94 1,083,672 +1.32(+2.51%)
Jun 08, 2011 52.46 53.80 52.40 52.62 2,213,161 +0.47(+0.90%)
Jun 07, 2011 53.01 53.55 52.05 52.15 1,127,745 -0.14(-0.27%)
Jun 06, 2011 54.30 54.75 52.02 52.29 1,167,138 -2.35(-4.30%)
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.