Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 +0.60 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 59.33 63.59 58.34 62.25 3,246,897 +4.25(+7.33%)
Sep 29, 2008 67.43 67.43 54.19 58.00 6,326,679 -13.80(-19.22%)
Sep 26, 2008 71.30 72.52 67.50 71.80 0 -2.45(-3.30%)
Sep 25, 2008 71.08 75.38 71.08 74.25 2,710,583 +2.86(+4.01%)
Sep 24, 2008 72.93 73.45 70.54 71.39 2,201,742 -0.11(-0.16%)
Sep 23, 2008 75.50 77.46 70.70 71.50 4,059,979 -3.99(-5.29%)
Sep 22, 2008 78.24 80.48 75.00 75.49 4,047,726 -1.51(-1.96%)
Sep 19, 2008 70.00 77.58 61.06 77.00 0 +8.69(+12.72%)
Sep 18, 2008 67.99 69.39 62.50 68.31 6,674,258 +3.91(+6.07%)
Sep 17, 2008 67.23 70.50 63.05 64.40 5,715,695 -2.90(-4.31%)
Sep 16, 2008 60.45 67.69 58.14 67.30 7,164,775 +3.60(+5.65%)
Sep 15, 2008 67.15 70.33 63.20 63.70 5,077,230 -8.94(-12.31%)
Sep 12, 2008 67.83 73.23 67.83 72.64 4,564,062 +3.37(+4.87%)
Sep 11, 2008 66.43 69.30 63.73 69.27 5,276,410 +2.57(+3.85%)
Sep 10, 2008 64.20 68.12 63.32 66.70 5,954,682 +3.90(+6.21%)
Sep 09, 2008 70.59 70.59 62.50 62.80 6,685,246 -8.94(-12.46%)
Sep 08, 2008 75.41 75.95 70.40 71.74 3,755,233 -0.26(-0.36%)
Sep 05, 2008 73.72 73.86 69.27 72.00 0 -1.75(-2.37%)
Sep 04, 2008 76.51 77.94 71.33 73.75 6,815,833 -2.90(-3.78%)
Sep 03, 2008 76.53 79.13 74.58 76.65 4,449,261 -0.60(-0.78%)
Sep 02, 2008 80.24 80.27 77.20 77.25 4,599,159 -8.35(-9.75%)
Aug 29, 2008 88.83 88.90 85.40 85.60 1,743,747 -1.55(-1.78%)
Aug 28, 2008 90.88 90.88 84.69 87.15 3,120,188 -1.63(-1.84%)
Aug 27, 2008 89.00 90.10 87.86 88.78 2,721,554 +1.98(+2.28%)
Aug 26, 2008 85.45 87.92 84.82 86.80 2,366,267 +2.99(+3.57%)
Aug 25, 2008 86.27 87.39 83.07 83.81 2,545,955 -2.69(-3.11%)
Aug 22, 2008 88.00 88.43 84.43 86.50 2,067,035 -2.66(-2.98%)
Aug 21, 2008 87.70 90.32 86.33 89.16 4,213,094 +3.96(+4.65%)
Aug 20, 2008 83.02 85.85 80.88 85.20 4,816,072 +4.43(+5.48%)
Aug 19, 2008 76.20 81.22 76.11 80.77 4,635,731 +4.32(+5.65%)
Aug 18, 2008 80.49 81.11 76.00 76.45 5,523,185 -2.14(-2.72%)
Aug 15, 2008 80.25 80.29 76.87 78.59 3,783,409 -2.66(-3.27%)
Aug 14, 2008 82.92 83.54 79.20 81.25 3,658,735 -1.52(-1.84%)
Aug 13, 2008 78.65 83.94 78.39 82.77 4,348,636 +4.49(+5.74%)
Aug 12, 2008 80.32 80.68 78.13 78.28 3,112,064 -0.79(-1.00%)
Aug 11, 2008 80.03 80.61 76.06 79.07 2,855,965 +0.07(+0.09%)
Aug 08, 2008 79.17 80.24 75.89 79.00 2,384,898 -1.60(-1.99%)
Aug 07, 2008 84.36 84.65 80.12 80.60 2,281,108 -1.90(-2.30%)
Aug 06, 2008 79.74 82.78 78.83 82.50 2,968,763 +3.34(+4.22%)
Aug 05, 2008 77.15 80.00 75.98 79.16 3,285,540 +0.57(+0.73%)
Aug 04, 2008 87.66 87.66 76.90 78.59 4,007,530 -8.01(-9.25%)
Aug 01, 2008 85.81 90.48 85.54 86.60 2,486,632 -0.15(-0.17%)
Jul 31, 2008 91.05 91.85 86.75 86.75 2,151,757 -6.37(-6.84%)
Jul 30, 2008 83.86 93.43 82.97 93.12 3,278,004 +8.09(+9.51%)
Jul 29, 2008 85.03 85.85 82.00 85.03 2,582,581 -0.84(-0.98%)
Jul 28, 2008 87.25 89.27 85.66 85.87 1,981,553 -0.62(-0.72%)
Jul 25, 2008 85.43 88.90 84.64 86.49 2,051,495 +0.99(+1.16%)
Jul 24, 2008 87.60 89.18 81.92 85.50 3,730,400 -0.85(-0.98%)
Jul 23, 2008 91.76 93.47 85.10 86.35 2,294,373 -7.18(-7.68%)
Jul 22, 2008 95.79 97.77 91.80 93.53 1,494,996 -4.20(-4.30%)
Jul 21, 2008 94.71 98.00 92.10 97.73 1,595,869 +5.06(+5.46%)
Jul 18, 2008 90.91 94.72 90.09 92.67 2,080,185 +1.67(+1.84%)
Jul 17, 2008 94.29 96.44 86.30 91.00 2,695,168 -2.33(-2.50%)
Jul 16, 2008 97.43 97.43 90.31 93.33 1,871,302 -4.17(-4.28%)
Jul 15, 2008 105.99 105.99 97.00 97.50 1,754,395 -8.83(-8.30%)
Jul 14, 2008 105.06 108.26 103.31 106.33 1,259,921 +1.70(+1.62%)
Jul 11, 2008 108.18 108.92 101.50 104.63 2,233,112 -1.50(-1.41%)
Jul 10, 2008 101.33 106.29 98.24 106.13 1,377,385 +6.11(+6.11%)
Jul 09, 2008 105.29 108.22 100.00 100.02 1,578,849 -4.96(-4.72%)
Jul 08, 2008 105.33 105.55 99.26 104.98 1,864,780 -2.70(-2.51%)
Jul 07, 2008 110.51 114.38 105.40 107.68 1,482,998 -5.67(-5.00%)
Jul 04, 2008 116.12 117.31 109.44 113.35 1,051,170 +0.00(+0.00%)
Jul 03, 2008 116.12 117.31 109.44 113.35 1,051,170 -2.06(-1.78%)
Jul 02, 2008 122.76 125.70 114.98 115.41 1,187,317 -6.55(-5.37%)
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.