Ultra Oil & Gas ETF (NY: DIG )

80.93 USD +3.49 (+4.51%)
Streaming Delayed Price Updated: 1:13 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.72 26.86 25.85 26.05 246,958 -0.43(-1.62%)
Feb 26, 2016 27.06 27.19 26.34 26.48 286,667 +0.30(+1.15%)
Feb 25, 2016 25.99 26.24 25.10 26.18 411,275 +0.09(+0.34%)
Feb 24, 2016 24.74 26.19 24.49 26.09 457,992 +0.50(+1.95%)
Feb 23, 2016 26.70 27.11 25.46 25.59 221,105 -1.73(-6.33%)
Feb 22, 2016 26.89 27.62 26.89 27.32 375,455 +1.18(+4.51%)
Feb 19, 2016 25.76 26.16 25.19 26.14 165,700 -0.19(-0.72%)
Feb 18, 2016 27.40 27.50 26.07 26.33 425,563 -0.53(-1.97%)
Feb 17, 2016 25.70 27.11 25.70 26.86 396,704 +1.50(+5.91%)
Feb 16, 2016 25.73 25.80 24.61 25.36 346,067 +0.51(+2.05%)
Feb 12, 2016 24.39 24.85 24.85 24.85 688,900 +1.20(+5.07%)
Feb 11, 2016 23.08 23.96 22.37 23.65 850,336 -0.22(-0.92%)
Feb 10, 2016 24.00 24.99 23.46 23.87 420,156 -0.28(-1.16%)
Feb 09, 2016 24.74 25.03 23.34 24.15 699,477 -1.14(-4.51%)
Feb 08, 2016 24.50 25.59 23.72 25.29 553,237 -0.12(-0.47%)
Feb 05, 2016 25.80 25.95 24.96 25.41 449,387 -1.07(-4.04%)
Feb 04, 2016 26.50 27.46 26.16 26.48 825,802 +0.04(+0.15%)
Feb 03, 2016 25.29 26.44 23.59 26.44 658,952 +1.89(+7.70%)
Feb 02, 2016 25.11 25.18 24.30 24.55 439,799 -1.74(-6.62%)
Feb 01, 2016 26.44 26.65 25.55 26.29 484,303 -1.05(-3.84%)
Jan 29, 2016 26.00 27.40 25.81 27.34 412,632 +1.39(+5.36%)
Jan 28, 2016 26.13 26.47 24.95 25.95 589,918 +1.52(+6.22%)
Jan 27, 2016 24.23 25.78 23.85 24.43 512,761 -0.27(-1.09%)
Jan 26, 2016 23.62 24.72 23.18 24.70 462,613 +1.76(+7.67%)
Jan 25, 2016 24.31 25.44 22.88 22.94 545,496 -2.34(-9.26%)
Jan 22, 2016 24.91 25.65 24.13 25.28 672,286 +1.91(+8.17%)
Jan 21, 2016 21.92 23.80 21.60 23.37 816,708 +1.47(+6.71%)
Jan 20, 2016 22.50 22.60 20.40 21.90 901,305 -1.38(-5.93%)
Jan 19, 2016 24.87 24.93 22.50 23.28 456,064 -1.12(-4.59%)
Jan 15, 2016 24.00 24.40 24.40 24.40 665,800 -1.47(-5.68%)
Jan 14, 2016 24.29 26.31 23.58 25.87 593,750 +2.04(+8.56%)
Jan 13, 2016 25.50 25.90 23.36 23.83 607,245 -0.99(-3.99%)
Jan 12, 2016 25.55 25.60 23.50 24.82 483,234 +0.09(+0.36%)
Jan 11, 2016 26.03 26.07 24.10 24.73 388,893 -1.07(-4.15%)
Jan 08, 2016 27.50 27.50 25.60 25.80 416,568 -0.67(-2.53%)
Jan 07, 2016 26.79 28.04 26.27 26.47 627,801 -1.41(-5.06%)
Jan 06, 2016 28.92 28.92 27.45 27.88 505,723 -2.29(-7.59%)
Jan 05, 2016 29.78 30.17 29.16 30.17 162,341 +0.31(+1.04%)
Jan 04, 2016 29.97 30.33 28.88 29.86 322,392 -0.07(-0.23%)
Dec 31, 2015 29.50 29.93 29.93 29.93 292,200 +0.26(+0.88%)
Dec 30, 2015 29.99 30.58 29.64 29.67 166,960 -0.92(-3.01%)
Dec 29, 2015 31.17 31.38 30.30 30.59 158,844 +0.38(+1.26%)
Dec 28, 2015 30.60 30.62 29.95 30.21 203,334 -1.25(-3.97%)
Dec 24, 2015 32.03 31.46 31.46 31.46 238,700 -0.57(-1.78%)
Dec 23, 2015 30.47 32.04 30.41 32.03 451,867 +2.63(+8.95%)
Dec 22, 2015 28.97 29.69 28.70 29.40 223,202 +0.66(+2.30%)
Dec 21, 2015 28.99 29.31 28.31 28.74 260,172 -0.14(-0.48%)
Dec 18, 2015 29.95 29.95 28.88 28.88 576,562 -1.07(-3.57%)
Dec 17, 2015 31.58 31.58 29.92 29.95 244,069 -1.63(-5.16%)
Dec 16, 2015 31.85 32.36 30.88 31.58 248,871 -0.41(-1.28%)
Dec 15, 2015 30.96 32.18 30.96 31.99 381,321 +1.77(+5.86%)
Dec 14, 2015 29.61 30.57 29.01 30.22 388,686 +0.35(+1.17%)
Dec 11, 2015 31.50 31.50 29.81 29.87 457,521 -2.26(-7.03%)
Dec 10, 2015 31.46 32.97 31.31 32.13 248,437 +0.49(+1.55%)
Dec 09, 2015 31.27 33.03 30.83 31.64 402,812 +0.81(+2.63%)
Dec 08, 2015 30.43 31.77 29.60 30.83 338,120 -0.87(-2.74%)
Dec 07, 2015 32.79 32.79 30.80 31.70 476,002 -2.52(-7.36%)
Dec 04, 2015 34.10 34.57 32.96 34.22 232,247 -0.50(-1.44%)
Dec 03, 2015 36.51 36.62 34.41 34.72 221,965 -1.43(-3.96%)
Dec 02, 2015 37.94 38.30 35.93 36.15 213,468 -2.39(-6.20%)
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.