Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.72 -0.65 (-1.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.81 62.16 57.81 58.13 376,490 -8.99(-13.39%)
Nov 26, 2014 68.47 67.11 67.11 67.11 153,261 -1.71(-2.48%)
Nov 25, 2014 71.70 71.70 68.59 68.82 101,941 -2.23(-3.14%)
Nov 24, 2014 71.84 72.50 70.47 71.05 179,543 -1.10(-1.53%)
Nov 21, 2014 72.48 73.29 71.21 72.16 178,816 +1.83(+2.60%)
Nov 20, 2014 68.32 70.52 68.32 70.33 104,693 +1.66(+2.41%)
Nov 19, 2014 68.05 69.10 67.01 68.67 101,974 +0.69(+1.02%)
Nov 18, 2014 67.90 69.05 67.39 67.98 80,599 +0.06(+0.09%)
Nov 17, 2014 67.68 68.62 67.28 67.92 86,585 -0.68(-0.99%)
Nov 14, 2014 67.92 68.75 67.13 68.60 115,599 +1.23(+1.83%)
Nov 13, 2014 68.55 68.65 65.31 67.37 292,104 -1.86(-2.69%)
Nov 12, 2014 69.40 70.95 68.97 69.23 151,405 -1.20(-1.70%)
Nov 11, 2014 69.96 70.72 68.82 70.43 92,737 +0.38(+0.55%)
Nov 10, 2014 72.44 73.03 69.61 70.04 122,848 -1.32(-1.85%)
Nov 07, 2014 70.08 72.26 69.68 71.36 149,003 +1.84(+2.64%)
Nov 06, 2014 67.18 69.57 66.69 69.52 100,878 +1.71(+2.52%)
Nov 05, 2014 67.05 68.49 66.09 67.81 177,403 +2.17(+3.30%)
Nov 04, 2014 67.22 67.22 64.75 65.65 244,743 -3.02(-4.39%)
Nov 03, 2014 71.28 72.47 68.33 68.66 166,595 -2.33(-3.28%)
Oct 31, 2014 68.23 71.22 67.35 70.99 130,024 +2.60(+3.81%)
Oct 30, 2014 67.76 68.93 66.81 68.39 131,832 -0.48(-0.69%)
Oct 29, 2014 69.87 70.87 67.60 68.86 184,948 +0.35(+0.51%)
Oct 28, 2014 66.18 68.78 65.43 68.51 117,143 +2.96(+4.52%)
Oct 27, 2014 66.63 68.45 68.45 65.55 123,383 -2.90(-4.24%)
Oct 24, 2014 69.01 69.01 66.60 68.45 103,584 -0.34(-0.49%)
Oct 23, 2014 68.36 70.11 67.66 68.79 215,079 +2.37(+3.57%)
Oct 22, 2014 69.41 70.16 66.32 66.42 275,375 -2.52(-3.65%)
Oct 21, 2014 66.67 69.25 66.67 68.94 265,062 +3.88(+5.96%)
Oct 20, 2014 63.82 64.39 63.46 65.06 189,949 +1.00(+1.56%)
Oct 17, 2014 65.33 66.39 62.94 64.06 215,154 +1.06(+1.69%)
Oct 16, 2014 58.96 64.05 57.84 63.00 326,381 +2.20(+3.62%)
Oct 15, 2014 58.45 61.21 56.30 60.80 531,699 +0.78(+1.29%)
Oct 14, 2014 62.24 63.61 59.41 60.03 834,833 -1.51(-2.45%)
Oct 13, 2014 65.24 66.74 61.41 61.54 195,082 -4.11(-6.26%)
Oct 10, 2014 67.23 68.47 64.52 65.65 216,806 -1.80(-2.66%)
Oct 09, 2014 71.93 72.00 67.19 67.44 294,931 -5.43(-7.45%)
Oct 08, 2014 71.38 73.00 68.82 72.87 216,636 +1.25(+1.75%)
Oct 07, 2014 72.74 74.57 71.62 71.62 71,594 -2.00(-2.71%)
Oct 06, 2014 74.13 75.08 72.67 73.61 54,753 +0.10(+0.13%)
Oct 03, 2014 74.17 74.42 72.23 73.52 92,787 -0.14(-0.19%)
Oct 02, 2014 73.50 74.50 70.99 73.66 131,357 -0.61(-0.82%)
Oct 01, 2014 76.87 77.95 73.84 74.26 123,674 -3.05(-3.94%)
Sep 30, 2014 78.93 79.45 76.66 77.31 134,634 -2.03(-2.56%)
Sep 29, 2014 78.18 79.61 77.37 79.34 112,432 -0.11(-0.13%)
Sep 26, 2014 78.40 80.20 77.26 79.44 78,162 +1.56(+2.00%)
Sep 25, 2014 80.04 80.04 77.85 77.88 70,937 -2.39(-2.98%)
Sep 24, 2014 80.12 81.18 77.97 80.27 187,129 +0.17(+0.22%)
Sep 23, 2014 80.36 81.68 80.10 80.10 64,554 -0.56(-0.70%)
Sep 22, 2014 82.72 82.76 80.11 80.66 66,832 -2.42(-2.91%)
Sep 19, 2014 83.79 84.33 83.08 83.08 26,493 -0.11(-0.13%)
Sep 18, 2014 84.46 84.46 82.83 83.19 100,343 -0.90(-1.07%)
Sep 17, 2014 85.30 85.54 83.74 84.09 41,380 -0.80(-0.94%)
Sep 16, 2014 82.43 85.98 82.43 84.89 58,865 +1.91(+2.30%)
Sep 15, 2014 81.62 83.33 80.93 82.98 112,391 +1.11(+1.36%)
Sep 12, 2014 83.96 83.96 81.38 81.86 105,210 -2.51(-2.98%)
Sep 11, 2014 83.01 84.55 82.23 84.38 49,522 +0.14(+0.16%)
Sep 10, 2014 84.38 84.38 82.21 84.24 60,960 -0.38(-0.45%)
Sep 09, 2014 85.34 86.17 83.62 84.62 57,783 -0.82(-0.96%)
Sep 08, 2014 87.40 87.40 84.70 85.44 109,555 -2.70(-3.06%)
Sep 05, 2014 87.09 88.19 86.90 88.13 25,373 +1.23(+1.42%)
Sep 04, 2014 88.89 89.61 86.20 86.90 60,053 -2.49(-2.79%)
Sep 03, 2014 89.79 90.46 89.27 89.39 32,279 +0.63(+0.71%)
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.