Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

27.09 -1.02 (-3.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 106.77 109.80 105.94 108.15 535,083 +2.14(+2.02%)
Apr 29, 2008 108.21 109.40 106.01 106.01 391,783 -3.60(-3.29%)
Apr 28, 2008 110.77 112.30 109.33 109.61 223,016 -0.83(-0.75%)
Apr 25, 2008 109.95 110.44 107.56 110.44 316,477 +2.83(+2.63%)
Apr 24, 2008 110.22 110.69 105.73 107.61 594,591 -4.86(-4.32%)
Apr 23, 2008 113.56 113.61 110.58 112.47 617,889 -1.77(-1.55%)
Apr 22, 2008 113.24 115.92 113.08 114.24 400,625 +0.17(+0.15%)
Apr 21, 2008 111.85 114.47 110.96 114.07 339,055 +1.60(+1.42%)
Apr 18, 2008 107.48 112.66 106.52 112.47 820,157 +4.34(+4.01%)
Apr 17, 2008 106.79 109.40 106.24 108.13 430,103 +0.34(+0.32%)
Apr 16, 2008 104.24 108.00 102.41 107.79 386,696 +5.53(+5.41%)
Apr 15, 2008 101.77 102.40 99.78 102.26 350,081 +1.82(+1.81%)
Apr 14, 2008 96.79 101.07 96.79 100.44 346,018 +3.53(+3.64%)
Apr 11, 2008 98.51 99.65 96.77 96.91 418,577 -2.84(-2.85%)
Apr 10, 2008 99.29 100.49 97.59 99.75 279,391 -0.14(-0.14%)
Apr 09, 2008 99.15 101.54 98.89 99.89 322,893 +1.13(+1.14%)
Apr 08, 2008 96.64 99.71 96.19 98.76 350,359 +1.36(+1.40%)
Apr 07, 2008 98.73 100.43 96.74 97.40 503,195 +0.59(+0.61%)
Apr 04, 2008 94.96 98.52 94.96 96.81 607,410 +2.05(+2.16%)
Apr 03, 2008 94.61 96.96 92.81 94.76 437,949 +0.06(+0.06%)
Apr 02, 2008 91.50 96.00 90.50 94.70 464,040 +2.95(+3.22%)
Apr 01, 2008 88.22 91.86 87.05 91.75 250,649 +2.93(+3.30%)
Mar 31, 2008 87.88 90.64 86.84 88.82 259,182 +1.06(+1.21%)
Mar 28, 2008 90.28 90.48 87.19 87.76 148,130 -0.68(-0.77%)
Mar 27, 2008 91.22 92.83 88.24 88.44 220,650 -0.95(-1.06%)
Mar 26, 2008 86.09 90.47 86.09 89.39 182,600 +3.47(+4.04%)
Mar 25, 2008 84.98 86.76 83.89 85.92 95,800 -2.80(-3.16%)
Mar 24, 2008 87.50 91.00 85.55 88.72 185,100 +3.22(+3.77%)
Mar 21, 2008 84.51 87.02 81.46 85.50 300,252 +0.00(+0.00%)
Mar 20, 2008 84.51 87.02 81.46 85.50 300,052 -0.70(-0.81%)
Mar 19, 2008 93.84 95.80 85.99 86.20 256,254 -9.49(-9.92%)
Mar 18, 2008 93.00 95.75 91.91 95.69 182,150 +6.58(+7.38%)
Mar 17, 2008 89.69 92.36 86.40 89.11 320,097 -6.04(-6.35%)
Mar 14, 2008 98.00 98.99 91.86 95.15 303,825 -2.85(-2.91%)
Mar 13, 2008 94.00 98.56 91.83 98.00 329,404 +2.99(+3.15%)
Mar 12, 2008 97.37 98.51 94.86 95.01 179,110 -2.72(-2.78%)
Mar 11, 2008 94.80 98.06 92.84 97.73 152,134 +8.11(+9.05%)
Mar 10, 2008 91.53 93.16 89.52 89.62 131,846 -2.49(-2.70%)
Mar 07, 2008 93.75 95.12 90.05 92.11 189,235 -3.76(-3.92%)
Mar 06, 2008 100.65 100.71 95.84 95.87 127,593 -4.29(-4.28%)
Mar 05, 2008 97.30 100.72 97.30 100.16 161,931 +2.78(+2.85%)
Mar 04, 2008 97.88 100.11 93.71 97.38 220,860 -2.84(-2.83%)
Mar 03, 2008 97.17 102.14 97.01 100.22 134,849 +1.98(+2.02%)
Feb 29, 2008 102.01 102.95 97.31 98.24 149,466 -6.37(-6.09%)
Feb 28, 2008 103.00 105.51 102.85 104.61 71,931 +2.92(+2.87%)
Feb 27, 2008 102.47 103.65 101.41 101.69 86,875 -1.78(-1.72%)
Feb 26, 2008 99.44 104.11 98.80 103.47 137,375 +2.92(+2.90%)
Feb 25, 2008 98.00 101.11 96.10 100.55 79,396 +4.91(+5.13%)
Feb 22, 2008 95.59 96.00 91.50 95.64 70,100 +1.55(+1.65%)
Feb 21, 2008 99.89 99.89 92.84 94.09 126,195 -4.07(-4.15%)
Feb 20, 2008 95.75 99.05 93.98 98.16 96,489 +2.31(+2.41%)
Feb 19, 2008 93.67 96.75 93.67 95.85 82,065 +4.85(+5.33%)
Feb 18, 2008 90.92 91.47 87.98 91.00 0 +0.00(+0.00%)
Feb 15, 2008 90.92 91.47 87.98 91.00 64,050 +0.56(+0.62%)
Feb 14, 2008 92.10 93.77 90.19 90.44 114,970 -1.02(-1.12%)
Feb 13, 2008 87.57 91.71 87.57 91.46 108,107 +4.47(+5.13%)
Feb 12, 2008 87.02 90.25 85.68 86.99 155,754 +0.09(+0.11%)
Feb 11, 2008 81.50 86.94 81.50 86.90 149,997 +4.23(+5.12%)
Feb 08, 2008 80.60 83.15 80.60 82.67 85,250 +2.57(+3.21%)
Feb 07, 2008 78.01 81.98 77.28 80.10 69,410 +1.47(+1.87%)
Feb 06, 2008 83.39 83.39 78.25 78.63 87,250 -2.77(-3.40%)
Feb 05, 2008 85.57 85.57 81.40 81.40 123,463 -6.18(-7.06%)
Feb 04, 2008 87.29 88.80 85.87 87.58 92,067 +0.27(+0.31%)
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.