Ultra Oil & Gas ETF (NY: DIG )

83.86 USD +1.52 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.09 36.90 33.97 36.60 304,455 +0.87(+2.43%)
Aug 28, 2015 33.91 36.50 33.91 35.73 319,337 +1.47(+4.29%)
Aug 27, 2015 32.48 34.36 32.34 34.26 491,778 +3.17(+10.20%)
Aug 26, 2015 30.55 31.16 29.36 31.09 460,384 +1.58(+5.35%)
Aug 25, 2015 32.66 32.66 29.50 29.51 478,743 -0.33(-1.11%)
Aug 24, 2015 30.00 32.40 28.99 29.84 622,831 -3.56(-10.66%)
Aug 21, 2015 35.21 35.90 33.40 33.40 410,591 -2.45(-6.83%)
Aug 20, 2015 37.32 37.86 35.85 35.85 278,648 -1.80(-4.78%)
Aug 19, 2015 39.50 39.50 37.25 37.65 306,584 -2.24(-5.62%)
Aug 18, 2015 40.01 40.20 39.49 39.89 143,326 -0.30(-0.75%)
Aug 17, 2015 39.77 40.59 39.44 40.19 76,287 +0.09(+0.22%)
Aug 14, 2015 40.44 41.08 39.94 40.10 137,961 -0.24(-0.59%)
Aug 13, 2015 41.03 41.26 40.26 40.34 141,719 -1.26(-3.03%)
Aug 12, 2015 39.87 41.74 39.47 41.60 283,973 +1.44(+3.59%)
Aug 11, 2015 38.80 40.19 38.45 40.16 167,594 +0.03(+0.07%)
Aug 10, 2015 37.74 40.15 37.74 40.13 144,505 +2.47(+6.56%)
Aug 07, 2015 38.98 39.48 37.41 37.66 112,212 -1.51(-3.85%)
Aug 06, 2015 37.58 39.30 36.93 39.17 390,983 +1.39(+3.68%)
Aug 05, 2015 39.01 39.77 37.75 37.78 218,761 -0.56(-1.46%)
Aug 04, 2015 39.00 39.56 38.05 38.34 107,132 -0.28(-0.73%)
Aug 03, 2015 40.01 40.01 38.47 38.62 219,057 -1.72(-4.26%)
Jul 31, 2015 41.80 41.80 40.21 40.34 219,862 -2.19(-5.15%)
Jul 30, 2015 42.80 43.02 42.04 42.53 149,253 -0.45(-1.05%)
Jul 29, 2015 41.41 43.03 41.32 42.98 290,527 +1.30(+3.12%)
Jul 28, 2015 39.55 42.05 39.46 41.68 318,865 +2.33(+5.92%)
Jul 27, 2015 39.84 40.23 39.00 39.35 255,037 -1.19(-2.94%)
Jul 24, 2015 42.36 42.45 40.24 40.54 166,426 -1.71(-4.05%)
Jul 23, 2015 42.55 43.03 41.65 42.25 92,207 -0.18(-0.42%)
Jul 22, 2015 42.89 43.21 42.30 42.43 188,498 -0.63(-1.46%)
Jul 21, 2015 43.01 43.95 42.85 43.06 143,306 +0.07(+0.16%)
Jul 20, 2015 44.35 44.35 42.91 42.99 132,873 -1.17(-2.65%)
Jul 17, 2015 45.38 45.38 43.85 44.16 172,062 -1.10(-2.43%)
Jul 16, 2015 45.81 45.96 45.05 45.26 95,297 -0.01(-0.02%)
Jul 15, 2015 46.60 46.89 44.94 45.27 190,332 -1.72(-3.66%)
Jul 14, 2015 45.87 47.21 45.87 46.99 219,785 +0.93(+2.02%)
Jul 13, 2015 45.70 46.30 45.57 46.06 129,031 +0.51(+1.12%)
Jul 10, 2015 45.67 46.15 45.09 45.55 189,678 +0.42(+0.93%)
Jul 09, 2015 45.67 46.30 45.13 45.13 139,284 +0.35(+0.78%)
Jul 08, 2015 46.27 46.63 44.38 44.78 146,366 -1.91(-4.09%)
Jul 07, 2015 45.59 46.96 44.33 46.69 222,139 +0.92(+2.01%)
Jul 06, 2015 45.98 46.64 45.44 45.77 281,177 -1.32(-2.80%)
Jul 02, 2015 46.91 47.09 47.09 47.09 77,800 +0.35(+0.75%)
Jul 01, 2015 48.05 48.29 46.45 46.74 127,788 -1.36(-2.83%)
Jun 30, 2015 48.29 48.56 47.57 48.10 75,280 +0.56(+1.18%)
Jun 29, 2015 48.33 48.73 47.50 47.54 151,464 -1.77(-3.59%)
Jun 26, 2015 49.11 49.40 48.53 49.31 62,394 +0.20(+0.41%)
Jun 25, 2015 50.11 50.27 49.11 49.11 109,913 -1.09(-2.17%)
Jun 24, 2015 50.75 51.16 50.20 50.20 54,744 -0.81(-1.59%)
Jun 23, 2015 50.59 51.15 50.41 51.01 131,862 +0.39(+0.77%)
Jun 22, 2015 50.32 50.70 49.88 50.62 206,586 +1.00(+2.02%)
Jun 19, 2015 50.28 50.59 49.61 49.62 227,277 -0.99(-1.96%)
Jun 18, 2015 51.14 51.32 50.54 50.61 91,008 -0.05(-0.10%)
Jun 17, 2015 51.27 51.86 50.17 50.66 168,539 -0.23(-0.45%)
Jun 16, 2015 50.19 50.91 49.87 50.89 78,075 +0.80(+1.60%)
Jun 15, 2015 49.89 50.39 49.33 50.09 137,709 -0.30(-0.60%)
Jun 12, 2015 51.10 51.10 50.21 50.39 157,624 -1.17(-2.27%)
Jun 11, 2015 52.14 52.31 51.42 51.56 145,309 -0.38(-0.73%)
Jun 10, 2015 51.74 52.14 51.58 51.94 151,503 +1.33(+2.63%)
Jun 09, 2015 51.14 51.81 50.59 50.61 116,419 -0.02(-0.04%)
Jun 08, 2015 50.94 51.32 50.43 50.63 66,672 -0.49(-0.96%)
Jun 05, 2015 50.10 52.00 49.90 51.12 120,595 +0.69(+1.37%)
Jun 04, 2015 51.42 51.45 50.31 50.43 186,839 -1.29(-2.49%)
Jun 03, 2015 52.12 52.98 51.68 51.72 110,091 -0.71(-1.35%)
Jun 02, 2015 51.91 52.95 51.67 52.43 72,085 +0.62(+1.20%)
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.