Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

42.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.68 39.96 38.82 38.97 367,492 -0.93(-2.32%)
Oct 28, 2016 40.19 41.25 39.57 39.89 110,036 -0.48(-1.19%)
Oct 27, 2016 41.21 41.21 40.37 40.37 95,917 -0.32(-0.78%)
Oct 26, 2016 39.96 40.99 39.51 40.69 196,246 +0.15(+0.38%)
Oct 25, 2016 40.96 41.83 40.45 40.54 119,129 -0.54(-1.32%)
Oct 24, 2016 41.41 41.56 40.20 41.08 123,592 -0.23(-0.55%)
Oct 21, 2016 41.31 41.39 40.79 41.31 106,968 -0.53(-1.27%)
Oct 20, 2016 41.62 42.12 41.00 41.84 61,160 -0.13(-0.31%)
Oct 19, 2016 41.36 42.56 41.36 41.97 145,436 +1.21(+2.96%)
Oct 18, 2016 41.24 41.37 40.47 40.76 143,768 +0.26(+0.64%)
Oct 17, 2016 40.83 41.18 40.09 40.50 117,920 -0.41(-1.01%)
Oct 14, 2016 41.81 42.02 40.82 40.92 117,688 -0.35(-0.84%)
Oct 13, 2016 41.17 41.72 40.25 41.26 176,222 -0.54(-1.30%)
Oct 12, 2016 41.85 42.10 41.15 41.81 112,937 -0.34(-0.80%)
Oct 11, 2016 43.07 43.07 41.78 42.15 182,700 -1.06(-2.44%)
Oct 10, 2016 42.81 43.53 42.55 43.20 177,319 +1.39(+3.33%)
Oct 07, 2016 42.46 42.65 41.57 41.81 325,628 -0.41(-0.98%)
Oct 06, 2016 42.29 42.64 41.50 42.22 94,593 +0.13(+0.31%)
Oct 05, 2016 41.58 42.44 41.58 42.09 150,003 +1.21(+2.96%)
Oct 04, 2016 41.89 41.97 40.57 40.88 65,970 -0.77(-1.86%)
Oct 03, 2016 41.86 41.93 41.09 41.66 93,820 -0.20(-0.47%)
Sep 30, 2016 41.29 42.29 40.88 41.85 119,627 +1.07(+2.62%)
Sep 29, 2016 40.63 41.61 40.08 40.79 192,263 -0.01(-0.03%)
Sep 28, 2016 37.80 40.87 37.32 40.80 318,453 +3.31(+8.83%)
Sep 27, 2016 37.43 37.60 36.62 37.49 116,165 -0.35(-0.92%)
Sep 26, 2016 38.43 38.85 37.83 37.84 54,647 -0.39(-1.02%)
Sep 23, 2016 38.92 39.64 37.86 38.23 116,480 -1.09(-2.77%)
Sep 22, 2016 39.80 40.25 39.23 39.32 72,815 +0.28(+0.73%)
Sep 21, 2016 38.29 39.08 38.00 39.03 173,259 +1.60(+4.29%)
Sep 20, 2016 37.96 38.38 37.43 37.43 194,753 -0.67(-1.77%)
Sep 19, 2016 38.59 38.92 38.07 38.10 134,111 -0.05(-0.14%)
Sep 16, 2016 37.90 38.41 37.77 38.16 80,454 -0.64(-1.65%)
Sep 15, 2016 38.24 39.32 38.06 38.80 84,633 +0.81(+2.14%)
Sep 14, 2016 38.77 39.61 37.70 37.98 210,782 -0.91(-2.34%)
Sep 13, 2016 40.21 40.22 38.63 38.89 197,000 -2.34(-5.68%)
Sep 12, 2016 39.94 41.63 39.80 41.24 124,486 +0.61(+1.50%)
Sep 09, 2016 42.36 42.39 40.63 40.63 132,033 -2.43(-5.65%)
Sep 08, 2016 42.05 43.25 41.71 43.06 134,490 +1.44(+3.47%)
Sep 07, 2016 41.47 41.81 41.24 41.62 51,438 +0.26(+0.63%)
Sep 06, 2016 40.24 41.39 40.24 41.36 99,635 +1.25(+3.11%)
Sep 02, 2016 39.98 40.11 40.11 40.11 71,690 +0.77(+1.96%)
Sep 01, 2016 39.15 39.45 38.72 39.34 76,279 -0.27(-0.68%)
Aug 31, 2016 40.44 40.44 39.07 39.61 118,896 -1.10(-2.69%)
Aug 30, 2016 41.23 41.60 40.49 40.71 48,968 -0.35(-0.85%)
Aug 29, 2016 40.14 41.15 40.14 41.05 31,107 +0.52(+1.29%)
Aug 26, 2016 40.88 41.51 40.15 40.53 52,264 -0.24(-0.59%)
Aug 25, 2016 40.91 41.08 40.53 40.77 96,389 -0.20(-0.48%)
Aug 24, 2016 40.97 41.39 40.80 40.97 70,947 -0.33(-0.79%)
Aug 23, 2016 40.89 41.56 40.84 41.29 73,730 +0.37(+0.92%)
Aug 22, 2016 40.75 41.10 40.39 40.92 63,354 -0.79(-1.89%)
Aug 19, 2016 42.36 42.36 41.48 41.70 151,655 -0.71(-1.66%)
Aug 18, 2016 41.06 42.41 41.06 42.41 265,854 +1.50(+3.66%)
Aug 17, 2016 40.28 40.93 40.15 40.91 88,018 +0.25(+0.61%)
Aug 16, 2016 40.59 40.92 40.00 40.66 70,705 +0.17(+0.43%)
Aug 15, 2016 40.28 40.74 40.24 40.49 71,939 +0.62(+1.55%)
Aug 12, 2016 39.30 40.13 39.30 39.87 158,834 +0.42(+1.07%)
Aug 11, 2016 38.64 39.78 38.54 39.45 112,444 +1.06(+2.77%)
Aug 10, 2016 39.43 39.63 38.24 38.38 92,627 -0.93(-2.37%)
Aug 09, 2016 40.14 40.14 39.06 39.32 57,499 -0.45(-1.12%)
Aug 08, 2016 39.19 40.24 39.07 39.76 173,204 +1.04(+2.69%)
Aug 05, 2016 38.19 38.77 37.95 38.72 104,552 +0.67(+1.77%)
Aug 04, 2016 37.98 38.56 37.62 38.05 188,456 -0.05(-0.14%)
Aug 03, 2016 36.68 38.13 36.55 38.10 230,743 +1.36(+3.69%)
Aug 02, 2016 36.68 37.13 35.49 36.75 222,008 +0.56(+1.56%)
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.