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 (%)
May 28, 2004 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 27, 2004 8.550 8.650 8.550 8.650 4,400 +0.15(+1.76%)
May 26, 2004 8.450 8.500 8.410 8.500 1,800 -0.10(-1.16%)
May 25, 2004 8.620 8.620 8.600 8.600 2,000 -0.02(-0.23%)
May 24, 2004 8.620 8.620 8.620 8.620 200 +0.00(+0.00%)
May 21, 2004 8.500 8.620 8.000 8.620 8,800 +0.00(+0.00%)
May 20, 2004 8.140 8.620 7.700 8.620 8,300 +0.52(+6.42%)
May 19, 2004 8.350 8.350 8.100 8.100 4,500 -0.21(-2.53%)
May 18, 2004 8.310 8.310 8.310 8.310 500 -0.19(-2.24%)
May 17, 2004 8.340 8.500 8.340 8.500 1,300 +0.23(+2.78%)
May 14, 2004 8.270 8.270 8.270 8.270 200 +0.04(+0.49%)
May 13, 2004 8.250 8.500 8.230 8.230 1,200 -0.12(-1.44%)
May 12, 2004 8.480 8.480 8.350 8.350 3,000 -0.10(-1.18%)
May 11, 2004 8.000 8.450 7.900 8.450 5,200 +0.25(+3.05%)
May 10, 2004 8.200 8.200 8.200 8.200 1,000 -0.10(-1.20%)
May 07, 2004 8.350 8.400 8.300 8.300 4,500 -0.19(-2.24%)
May 06, 2004 8.490 8.490 8.490 8.490 1,000 -0.06(-0.70%)
May 05, 2004 8.550 8.550 8.550 8.550 1,000 +0.05(+0.59%)
May 04, 2004 8.500 8.500 8.500 8.500 700 +0.13(+1.55%)
May 03, 2004 8.440 8.440 8.370 8.370 3,900 -0.13(-1.53%)
Apr 30, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 29, 2004 8.300 8.500 8.250 8.500 3,900 +0.15(+1.80%)
Apr 28, 2004 8.800 8.800 8.350 8.350 11,700 -0.50(-5.65%)
Apr 27, 2004 8.900 8.900 8.850 8.850 3,000 -0.15(-1.67%)
Apr 26, 2004 9.000 9.000 9.000 9.000 2,000 +0.00(+0.00%)
Apr 23, 2004 9.150 9.150 8.900 9.000 7,200 -0.16(-1.75%)
Apr 22, 2004 9.020 9.160 9.020 9.160 1,700 +0.15(+1.66%)
Apr 21, 2004 9.500 9.500 9.010 9.010 10,700 -0.49(-5.16%)
Apr 20, 2004 9.500 9.500 9.500 9.500 500 +0.00(+0.00%)
Apr 19, 2004 9.500 9.500 9.500 9.500 2,000 -0.10(-1.04%)
Apr 16, 2004 9.600 9.600 9.600 9.600 600 +0.09(+0.95%)
Apr 15, 2004 9.540 9.540 9.510 9.510 1,900 +0.01(+0.11%)
Apr 14, 2004 9.810 9.810 9.500 9.500 3,200 -0.26(-2.66%)
Apr 13, 2004 9.850 9.850 9.760 9.760 3,500 -0.24(-2.40%)
Apr 12, 2004 10.00 10.00 10.00 10.00 2,000 +0.10(+1.01%)
Apr 08, 2004 9.900 9.900 9.900 9.900 1,800 +0.07(+0.71%)
Apr 07, 2004 9.850 9.850 9.830 9.830 1,800 +0.08(+0.82%)
Apr 06, 2004 9.850 9.850 9.600 9.750 16,500 -0.10(-1.02%)
Apr 05, 2004 9.800 9.990 9.800 9.850 3,500 -0.01(-0.10%)
Apr 02, 2004 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Apr 01, 2004 9.860 9.860 9.860 9.860 3,000 -0.04(-0.40%)
Mar 31, 2004 10.00 10.00 9.900 9.900 700 +0.00(+0.00%)
Mar 30, 2004 9.940 10.00 9.900 9.900 6,400 -0.10(-1.00%)
Mar 29, 2004 10.00 10.00 10.00 10.00 4,000 +0.00(+0.00%)
Mar 26, 2004 9.850 10.00 9.850 10.00 13,800 +0.30(+3.09%)
Mar 25, 2004 9.680 9.750 9.680 9.700 4,400 -0.11(-1.12%)
Mar 24, 2004 9.810 9.810 9.810 9.810 2,000 +0.08(+0.82%)
Mar 23, 2004 9.740 9.740 9.730 9.730 3,000 -0.12(-1.22%)
Mar 22, 2004 9.900 9.900 9.850 9.850 8,000 +0.10(+1.03%)
Mar 19, 2004 9.750 9.760 9.750 9.750 2,000 -0.10(-1.02%)
Mar 18, 2004 9.760 9.850 9.760 9.850 1,700 +0.15(+1.55%)
Mar 17, 2004 9.600 9.700 9.500 9.700 2,500 +0.07(+0.73%)
Mar 16, 2004 9.700 9.850 9.630 9.630 4,500 -0.12(-1.23%)
Mar 15, 2004 9.750 9.750 9.750 9.750 2,000 -0.05(-0.51%)
Mar 12, 2004 9.890 9.890 9.800 9.800 700 -0.20(-2.00%)
Mar 11, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 10, 2004 10.05 10.05 9.950 10.00 9,300 +0.00(+0.00%)
Mar 09, 2004 10.00 10.00 9.990 10.00 4,600 +0.03(+0.30%)
Mar 08, 2004 9.970 9.970 9.970 9.970 700 -0.03(-0.30%)
Mar 05, 2004 9.960 10.10 9.960 10.00 5,100 +0.05(+0.50%)
Mar 04, 2004 9.950 9.950 9.950 9.950 200 +0.05(+0.51%)
Mar 03, 2004 10.01 10.01 9.900 9.900 4,100 -0.10(-1.00%)
Mar 02, 2004 10.04 10.04 10.00 10.00 2,500 -0.03(-0.30%)
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.