Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.63 +0.37 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.050 9.100 9.050 9.100 1,300 +0.05(+0.55%)
May 27, 2005 9.030 9.050 9.030 9.050 1,100 +0.10(+1.12%)
May 26, 2005 8.970 8.970 8.950 8.950 5,000 +0.04(+0.45%)
May 25, 2005 8.900 8.910 8.900 8.910 1,300 +0.06(+0.68%)
May 24, 2005 8.730 8.850 8.730 8.850 4,400 +0.24(+2.79%)
May 23, 2005 8.600 8.610 8.600 8.610 2,500 -0.18(-2.05%)
May 20, 2005 8.790 8.790 8.790 8.790 1,000 +0.14(+1.62%)
May 19, 2005 8.600 8.650 8.600 8.650 2,400 +0.08(+0.93%)
May 18, 2005 8.550 8.570 8.550 8.570 3,200 +0.20(+2.39%)
May 17, 2005 8.440 8.440 8.370 8.370 2,000 -0.08(-0.95%)
May 16, 2005 8.510 8.510 8.450 8.450 4,500 -0.15(-1.74%)
May 13, 2005 8.610 8.610 8.600 8.600 12,800 +0.00(+0.00%)
May 12, 2005 8.900 8.900 8.600 8.600 5,400 -0.40(-4.44%)
May 11, 2005 9.250 9.250 9.000 9.000 4,500 -0.27(-2.91%)
May 10, 2005 9.280 9.280 9.270 9.270 1,000 +0.05(+0.54%)
May 09, 2005 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 06, 2005 9.220 9.220 9.220 9.220 300 +0.00(+0.00%)
May 05, 2005 9.220 9.220 9.220 9.220 2,300 +0.02(+0.22%)
May 04, 2005 9.050 9.200 9.050 9.200 2,100 +0.32(+3.60%)
May 03, 2005 8.880 8.880 8.880 8.880 200 +0.03(+0.34%)
May 02, 2005 8.870 8.870 8.850 8.850 2,300 -0.01(-0.11%)
Apr 29, 2005 8.850 8.860 8.850 8.860 700 +0.05(+0.57%)
Apr 28, 2005 9.050 9.050 8.810 8.810 12,300 -0.34(-3.72%)
Apr 27, 2005 9.300 9.300 9.150 9.150 2,500 -0.25(-2.66%)
Apr 26, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 25, 2005 9.550 9.550 9.400 9.400 700 -0.05(-0.53%)
Apr 22, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 21, 2005 9.450 9.450 9.450 9.450 500 -0.05(-0.53%)
Apr 20, 2005 9.500 9.500 9.500 9.500 6,500 +0.14(+1.50%)
Apr 19, 2005 9.250 9.370 9.250 9.360 3,500 +0.20(+2.18%)
Apr 18, 2005 9.160 9.160 9.160 9.160 1,000 -0.04(-0.43%)
Apr 15, 2005 9.200 9.200 9.200 9.200 2,000 -0.10(-1.08%)
Apr 14, 2005 9.550 9.550 9.300 9.300 22,000 -0.35(-3.63%)
Apr 13, 2005 9.650 9.650 9.650 9.650 6,500 -0.01(-0.10%)
Apr 12, 2005 9.660 9.660 9.660 9.660 600 -0.14(-1.43%)
Apr 11, 2005 9.800 9.800 9.800 9.800 1,600 -0.01(-0.10%)
Apr 08, 2005 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Apr 07, 2005 9.810 9.810 9.810 9.810 200 -0.01(-0.10%)
Apr 06, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Apr 05, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Apr 04, 2005 9.750 9.820 9.750 9.820 11,200 +0.07(+0.72%)
Apr 01, 2005 9.750 9.750 9.750 9.750 1,500 +0.00(+0.00%)
Mar 31, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 30, 2005 9.750 9.750 9.750 9.750 300 -0.30(-2.99%)
Mar 29, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 28, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 24, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 23, 2005 10.05 10.05 10.05 10.05 1,000 -0.10(-0.99%)
Mar 22, 2005 10.16 10.19 10.15 10.15 11,100 -0.05(-0.49%)
Mar 21, 2005 10.35 10.35 10.20 10.20 13,900 -0.21(-2.02%)
Mar 18, 2005 10.40 10.41 10.40 10.41 200 -0.09(-0.86%)
Mar 17, 2005 10.49 10.50 10.40 10.50 11,800 +0.08(+0.77%)
Mar 16, 2005 10.35 10.42 10.35 10.42 3,500 +0.01(+0.10%)
Mar 15, 2005 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 14, 2005 10.50 10.50 10.41 10.41 12,500 -0.04(-0.38%)
Mar 11, 2005 10.46 10.46 10.45 10.45 2,500 +0.00(+0.00%)
Mar 10, 2005 10.46 10.46 10.45 10.45 9,500 -0.06(-0.57%)
Mar 09, 2005 10.57 10.58 10.50 10.51 2,800 +0.01(+0.10%)
Mar 08, 2005 10.26 10.50 10.26 10.50 2,300 +0.17(+1.65%)
Mar 07, 2005 10.34 10.34 10.25 10.33 6,500 +0.11(+1.08%)
Mar 04, 2005 10.23 10.23 10.22 10.22 7,000 +0.22(+2.20%)
Mar 03, 2005 10.11 10.11 10.00 10.00 15,000 -0.22(-2.15%)
Mar 02, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
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.