Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.66 51.40 50.35 50.65 118,953 -0.88(-1.71%)
Mar 30, 2015 50.33 51.73 50.33 51.53 310,675 +2.01(+4.06%)
Mar 27, 2015 49.87 49.99 49.18 49.52 67,291 -0.76(-1.51%)
Mar 26, 2015 51.47 51.64 49.90 50.28 117,519 -0.04(-0.08%)
Mar 25, 2015 49.95 51.05 49.65 50.32 155,012 +0.97(+1.97%)
Mar 24, 2015 50.68 50.68 49.35 49.35 51,140 -0.75(-1.50%)
Mar 23, 2015 50.47 51.30 50.06 50.10 116,250 -0.24(-0.48%)
Mar 20, 2015 49.87 50.94 49.87 50.34 154,218 +1.28(+2.61%)
Mar 19, 2015 49.68 49.94 48.85 49.06 272,109 -1.69(-3.33%)
Mar 18, 2015 47.39 51.25 47.23 50.75 337,320 +2.76(+5.75%)
Mar 17, 2015 47.88 48.33 47.38 47.99 112,996 -0.40(-0.83%)
Mar 16, 2015 46.78 48.48 46.42 48.39 217,923 +1.11(+2.35%)
Mar 13, 2015 47.22 47.40 46.23 47.28 206,569 -0.48(-1.01%)
Mar 12, 2015 48.71 48.85 47.70 47.76 136,252 -0.46(-0.95%)
Mar 11, 2015 48.22 48.66 47.61 48.22 119,357 +0.24(+0.50%)
Mar 10, 2015 48.50 49.09 47.95 47.98 173,353 -1.41(-2.85%)
Mar 09, 2015 49.86 51.07 49.38 49.39 133,484 -0.65(-1.30%)
Mar 06, 2015 51.17 51.52 49.80 50.04 260,862 -1.78(-3.43%)
Mar 05, 2015 52.06 52.17 51.66 51.82 99,565 -0.54(-1.03%)
Mar 04, 2015 52.81 52.55 51.30 52.36 130,246 -0.19(-0.36%)
Mar 03, 2015 52.12 53.15 51.83 52.55 102,633 +0.36(+0.69%)
Mar 02, 2015 52.75 52.86 51.25 52.19 144,758 -0.81(-1.53%)
Feb 27, 2015 53.76 53.85 52.90 53.00 137,547 -0.33(-0.62%)
Feb 26, 2015 54.78 54.78 52.75 53.33 229,648 -1.88(-3.41%)
Feb 25, 2015 54.53 55.35 54.18 55.21 104,397 +0.65(+1.19%)
Feb 24, 2015 55.02 55.05 54.06 54.56 102,697 +0.21(+0.39%)
Feb 23, 2015 53.69 55.18 53.48 54.35 265,557 -0.53(-0.97%)
Feb 20, 2015 55.30 55.66 54.00 54.88 229,708 -0.47(-0.85%)
Feb 19, 2015 53.75 56.10 53.25 55.35 339,725 -0.75(-1.34%)
Feb 18, 2015 56.58 57.09 55.90 56.10 230,096 -1.53(-2.65%)
Feb 17, 2015 56.84 57.79 56.05 57.63 209,318 +0.33(+0.58%)
Feb 13, 2015 56.11 57.30 57.30 57.30 272,100 +2.23(+4.05%)
Feb 12, 2015 54.90 55.56 54.33 55.07 263,601 +1.56(+2.92%)
Feb 11, 2015 52.91 53.90 52.26 53.51 268,129 -0.63(-1.16%)
Feb 10, 2015 54.76 54.76 52.43 54.14 267,330 -0.34(-0.62%)
Feb 09, 2015 54.58 55.72 54.23 54.48 198,449 +0.19(+0.35%)
Feb 06, 2015 55.12 55.29 53.85 54.29 198,292 -0.03(-0.06%)
Feb 05, 2015 53.81 54.83 53.32 54.32 263,040 +1.60(+3.03%)
Feb 04, 2015 53.25 53.56 51.75 52.72 711,230 -1.74(-3.20%)
Feb 03, 2015 52.62 54.99 52.62 54.46 678,521 +2.95(+5.73%)
Feb 02, 2015 49.82 51.53 49.16 51.51 465,473 +3.19(+6.60%)
Jan 30, 2015 47.13 49.70 46.45 48.32 527,768 +0.56(+1.17%)
Jan 29, 2015 48.20 48.36 45.70 47.76 372,445 +0.12(+0.25%)
Jan 28, 2015 51.22 51.28 47.40 47.64 467,859 -3.97(-7.69%)
Jan 27, 2015 50.84 52.10 50.74 51.61 180,635 -0.07(-0.14%)
Jan 26, 2015 50.56 51.84 49.67 51.68 280,804 +1.44(+2.87%)
Jan 23, 2015 50.72 51.67 50.17 50.24 296,264 -0.87(-1.70%)
Jan 22, 2015 51.39 51.48 49.38 51.11 375,301 +0.55(+1.09%)
Jan 21, 2015 49.42 50.69 49.02 50.56 367,316 +1.79(+3.67%)
Jan 20, 2015 48.27 48.82 47.04 48.77 323,984 +0.07(+0.14%)
Jan 16, 2015 46.34 48.76 46.34 48.70 394,143 +2.92(+6.38%)
Jan 15, 2015 48.17 48.33 45.68 45.78 480,235 -1.25(-2.66%)
Jan 14, 2015 45.67 47.13 44.31 47.03 818,381 +0.26(+0.56%)
Jan 13, 2015 47.64 48.49 45.82 46.77 472,482 -0.70(-1.47%)
Jan 12, 2015 49.01 49.03 46.90 47.47 355,891 -2.90(-5.76%)
Jan 09, 2015 51.13 51.29 49.34 50.37 337,218 -0.73(-1.43%)
Jan 08, 2015 49.54 51.18 49.33 51.10 560,632 +2.23(+4.56%)
Jan 07, 2015 50.13 50.22 48.24 48.87 472,457 +0.20(+0.41%)
Jan 06, 2015 49.90 50.74 47.94 48.67 587,869 -1.44(-2.87%)
Jan 05, 2015 52.93 52.93 49.52 50.11 482,338 -4.36(-8.00%)
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.