Ultra Oil & Gas ETF (NY: DIG )

85.25 USD +1.16 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 113.83 114.91 110.87 111.40 51,800 -1.45(-1.28%)
Sep 27, 2007 112.71 113.39 111.39 112.85 21,100 +2.38(+2.15%)
Sep 26, 2007 112.11 112.56 108.10 110.47 48,000 +0.21(+0.19%)
Sep 25, 2007 111.85 111.85 108.21 110.26 72,800 -1.89(-1.69%)
Sep 24, 2007 114.35 114.55 111.73 112.15 70,400 -2.20(-1.92%)
Sep 21, 2007 114.02 115.61 114.02 114.35 52,700 +1.24(+1.10%)
Sep 20, 2007 112.00 113.67 111.44 113.11 43,900 +1.02(+0.91%)
Sep 19, 2007 112.79 114.47 111.52 112.09 105,700 +2.67(+2.44%)
Sep 18, 2007 104.72 111.19 101.92 109.42 67,400 +4.57(+4.36%)
Sep 17, 2007 105.01 106.01 103.75 104.85 34,600 +0.35(+0.33%)
Sep 14, 2007 103.30 105.86 103.30 104.50 31,200 +0.58(+0.56%)
Sep 13, 2007 103.78 105.12 103.67 103.92 71,900 +1.37(+1.34%)
Sep 12, 2007 101.30 103.78 101.30 102.55 105,100 +1.72(+1.70%)
Sep 11, 2007 98.07 101.54 96.55 100.83 66,500 +3.28(+3.36%)
Sep 10, 2007 98.79 99.16 94.23 97.55 62,500 -1.56(-1.57%)
Sep 07, 2007 99.21 100.45 97.77 99.11 61,500 -2.89(-2.83%)
Sep 06, 2007 102.58 103.00 100.45 102.00 77,800 +1.35(+1.34%)
Sep 05, 2007 100.33 100.89 99.00 100.65 41,300 -0.26(-0.26%)
Sep 04, 2007 97.53 102.34 97.53 100.91 66,900 +4.62(+4.80%)
Aug 31, 2007 98.00 98.60 96.29 96.29 49,600 +1.55(+1.64%)
Aug 30, 2007 92.77 96.15 92.77 94.74 47,100 +0.20(+0.21%)
Aug 29, 2007 91.23 95.57 90.20 94.54 72,800 +4.71(+5.24%)
Aug 28, 2007 92.96 93.28 89.47 89.83 57,600 -4.49(-4.76%)
Aug 27, 2007 94.68 95.20 93.07 94.32 74,100 -1.53(-1.60%)
Aug 24, 2007 92.64 95.97 92.64 95.85 92,600 +3.96(+4.31%)
Aug 23, 2007 92.20 92.50 89.87 91.89 62,200 +1.39(+1.54%)
Aug 22, 2007 90.39 91.22 89.38 90.50 116,300 +1.73(+1.95%)
Aug 21, 2007 89.78 91.72 87.50 88.77 64,000 -2.69(-2.94%)
Aug 20, 2007 89.58 92.30 87.50 91.46 75,900 +0.66(+0.73%)
Aug 17, 2007 115.25 115.25 85.00 90.80 78,800 +5.99(+7.06%)
Aug 16, 2007 84.15 85.76 79.46 84.81 118,000 -1.58(-1.83%)
Aug 15, 2007 90.60 92.50 86.02 86.39 73,900 -4.21(-4.65%)
Aug 14, 2007 93.30 93.91 90.28 90.60 63,700 -1.50(-1.63%)
Aug 13, 2007 95.10 95.10 91.50 92.10 46,500 -0.90(-0.97%)
Aug 10, 2007 88.00 94.00 87.69 93.00 60,900 +1.30(+1.42%)
Aug 09, 2007 94.00 96.20 91.70 91.70 58,800 -4.65(-4.83%)
Aug 08, 2007 94.70 98.62 94.38 96.35 86,200 +2.85(+3.05%)
Aug 07, 2007 87.84 94.93 87.33 93.50 128,400 +4.02(+4.49%)
Aug 06, 2007 87.35 89.70 83.41 89.48 198,300 +0.35(+0.39%)
Aug 03, 2007 90.87 95.35 88.84 89.13 108,400 -6.22(-6.52%)
Aug 02, 2007 97.11 97.70 92.13 95.35 101,300 -1.61(-1.66%)
Aug 01, 2007 97.95 100.00 91.66 96.96 130,800 -0.01(-0.01%)
Jul 31, 2007 100.49 101.98 96.62 96.97 85,900 -1.82(-1.84%)
Jul 30, 2007 96.89 99.50 94.00 98.79 115,100 +1.99(+2.06%)
Jul 27, 2007 100.49 102.00 95.72 96.80 149,500 -5.32(-5.21%)
Jul 26, 2007 105.22 106.55 97.18 102.12 170,300 -6.88(-6.31%)
Jul 25, 2007 107.40 109.51 102.89 109.00 190,700 +3.06(+2.89%)
Jul 24, 2007 108.99 109.42 105.02 105.94 93,300 -6.30(-5.61%)
Jul 23, 2007 112.59 113.09 109.74 112.24 50,700 +0.83(+0.74%)
Jul 20, 2007 113.22 113.43 109.76 111.41 39,400 -0.89(-0.79%)
Jul 19, 2007 111.39 112.72 110.81 112.30 65,500 +2.05(+1.86%)
Jul 18, 2007 105.87 110.49 105.87 110.25 64,600 +4.30(+4.06%)
Jul 17, 2007 109.40 110.70 105.35 105.95 79,200 -1.64(-1.52%)
Jul 16, 2007 110.03 110.12 105.73 107.59 71,800 -2.96(-2.68%)
Jul 13, 2007 109.15 111.41 109.00 110.55 53,100 +1.52(+1.39%)
Jul 12, 2007 106.32 109.03 106.13 109.03 82,100 +4.15(+3.96%)
Jul 11, 2007 104.43 104.88 102.38 104.88 44,100 +0.79(+0.76%)
Jul 10, 2007 105.00 106.73 103.00 104.09 82,300 -1.21(-1.15%)
Jul 09, 2007 103.88 106.01 103.62 105.30 34,800 +2.02(+1.96%)
Jul 06, 2007 102.28 103.65 101.88 103.28 36,700 +2.24(+2.22%)
Jul 05, 2007 102.31 102.68 98.76 101.04 51,300 +0.14(+0.14%)
Jul 03, 2007 99.86 101.57 99.80 100.90 41,300 +1.40(+1.41%)
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.