Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.700 9.700 9.700 9.700 400 -0.12(-1.22%)
Jul 28, 2005 9.820 9.820 9.820 9.820 300 -0.08(-0.81%)
Jul 27, 2005 9.850 9.950 9.850 9.900 1,500 +0.00(+0.00%)
Jul 26, 2005 9.900 9.900 9.900 9.900 200 -0.04(-0.40%)
Jul 25, 2005 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Jul 22, 2005 9.830 10.00 9.830 9.940 7,900 +0.11(+1.12%)
Jul 21, 2005 9.680 9.830 9.680 9.830 2,100 +0.17(+1.76%)
Jul 20, 2005 9.690 9.690 9.660 9.660 2,300 +0.10(+1.05%)
Jul 19, 2005 9.650 9.650 9.560 9.560 1,800 -0.39(-3.92%)
Jul 18, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 15, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 14, 2005 10.06 10.06 9.950 9.950 21,900 -0.15(-1.49%)
Jul 13, 2005 10.11 10.11 10.10 10.10 1,600 +0.02(+0.20%)
Jul 12, 2005 10.08 10.08 10.08 10.08 1,000 +0.03(+0.30%)
Jul 11, 2005 9.990 10.05 9.990 10.05 14,200 +0.20(+2.03%)
Jul 08, 2005 9.860 9.860 9.850 9.850 1,000 +0.00(+0.00%)
Jul 07, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 06, 2005 9.850 9.850 9.850 9.850 800 -0.15(-1.50%)
Jul 05, 2005 10.01 10.01 10.00 10.00 11,000 -0.03(-0.30%)
Jul 01, 2005 10.03 10.03 10.03 10.03 1,000 -0.08(-0.79%)
Jun 30, 2005 10.10 10.11 10.10 10.11 1,300 +0.04(+0.40%)
Jun 29, 2005 9.930 10.07 9.930 10.07 6,100 +0.22(+2.23%)
Jun 28, 2005 9.940 9.940 9.850 9.850 1,600 -0.07(-0.71%)
Jun 27, 2005 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 24, 2005 9.920 9.920 9.920 9.920 200 -0.02(-0.20%)
Jun 23, 2005 9.950 9.950 9.940 9.940 2,500 +0.04(+0.40%)
Jun 22, 2005 9.900 9.900 9.900 9.900 3,300 -0.15(-1.49%)
Jun 21, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jun 20, 2005 10.15 10.15 10.05 10.05 2,000 +0.05(+0.50%)
Jun 17, 2005 10.00 10.00 10.00 10.00 5,000 +0.14(+1.42%)
Jun 16, 2005 9.750 9.860 9.750 9.860 3,200 +0.34(+3.57%)
Jun 15, 2005 9.520 9.520 9.520 9.520 500 +0.06(+0.63%)
Jun 14, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jun 13, 2005 9.460 9.460 9.460 9.460 1,000 +0.07(+0.75%)
Jun 10, 2005 9.390 9.390 9.390 9.390 3,400 +0.14(+1.51%)
Jun 09, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 08, 2005 9.250 9.250 9.250 9.250 1,000 -0.05(-0.54%)
Jun 07, 2005 9.410 9.410 9.300 9.300 15,700 -0.12(-1.27%)
Jun 06, 2005 9.420 9.420 9.420 9.420 100 +0.00(+0.00%)
Jun 03, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jun 02, 2005 9.500 9.500 9.420 9.420 2,000 +0.13(+1.40%)
Jun 01, 2005 9.290 9.290 9.290 9.290 1,000 +0.19(+2.09%)
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%)
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.