Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

157.80 +7.65 (+5.09%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.30 34.34 32.70 32.77 1,964,905 -1.90(-5.48%)
Sep 29, 2011 35.54 35.64 33.23 34.67 1,908,641 +0.84(+2.48%)
Sep 28, 2011 36.12 36.86 33.74 33.83 1,524,142 -2.29(-6.34%)
Sep 27, 2011 36.88 37.87 35.66 36.12 2,166,957 +1.03(+2.94%)
Sep 26, 2011 33.26 35.17 32.05 35.09 1,890,452 +2.35(+7.18%)
Sep 23, 2011 32.65 33.66 32.30 32.74 1,106,976 -0.66(-1.96%)
Sep 22, 2011 35.03 35.03 32.25 33.40 2,613,702 -4.09(-10.92%)
Sep 21, 2011 40.54 40.85 37.48 37.49 2,090,674 -3.24(-7.96%)
Sep 20, 2011 41.67 42.55 40.65 40.73 1,133,036 -0.57(-1.38%)
Sep 19, 2011 40.64 41.91 39.64 41.30 1,276,758 -1.27(-2.98%)
Sep 16, 2011 42.76 43.25 41.55 42.57 978,907 -0.05(-0.12%)
Sep 15, 2011 41.88 42.64 41.27 42.62 1,147,054 +1.61(+3.93%)
Sep 14, 2011 40.32 42.14 38.96 41.01 1,214,387 +1.06(+2.65%)
Sep 13, 2011 39.97 40.41 38.53 39.95 1,337,461 +0.29(+0.73%)
Sep 12, 2011 37.95 39.66 37.45 39.66 1,512,192 +0.41(+1.04%)
Sep 09, 2011 40.87 41.32 38.67 39.25 1,546,093 -2.76(-6.57%)
Sep 08, 2011 42.39 43.75 41.54 42.01 845,005 -0.94(-2.19%)
Sep 07, 2011 41.41 42.98 41.28 42.95 871,895 +2.95(+7.38%)
Sep 06, 2011 38.31 40.11 37.72 40.00 1,450,832 -0.93(-2.27%)
Sep 02, 2011 41.34 41.77 40.30 40.93 921,300 -2.35(-5.43%)
Sep 01, 2011 44.26 45.20 43.13 43.28 1,002,078 -0.65(-1.48%)
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%)
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.