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 (%)
May 29, 2009 29.84 30.27 29.32 30.09 10,163,070 +1.04(+3.58%)
May 28, 2009 28.01 29.54 27.35 29.05 12,847,569 +1.60(+5.83%)
May 27, 2009 28.38 28.92 27.34 27.45 9,908,739 -0.65(-2.31%)
May 26, 2009 26.42 28.19 26.00 28.10 10,373,018 +1.14(+4.23%)
May 22, 2009 27.50 27.83 26.93 26.96 7,565,920 +0.03(+0.11%)
May 21, 2009 27.68 27.68 26.37 26.93 12,137,052 -1.40(-4.94%)
May 20, 2009 29.00 30.00 28.33 28.33 13,223,729 -0.06(-0.21%)
May 19, 2009 28.10 28.90 27.82 28.39 9,920,848 +0.35(+1.25%)
May 18, 2009 27.04 28.16 27.02 28.04 10,524,168 +1.67(+6.33%)
May 15, 2009 27.14 27.66 25.96 26.37 12,314,987 -1.11(-4.04%)
May 14, 2009 26.68 27.95 26.56 27.48 12,277,578 +0.12(+0.44%)
May 13, 2009 28.50 28.65 27.00 27.36 15,774,158 -1.01(-3.56%)
May 12, 2009 29.45 29.51 28.07 28.37 14,297,599 -0.39(-1.36%)
May 11, 2009 29.33 29.36 28.23 28.76 11,854,234 -1.54(-5.08%)
May 08, 2009 28.96 30.88 28.88 30.30 15,049,269 +2.36(+8.45%)
May 07, 2009 29.81 30.00 27.36 27.94 14,410,305 -0.76(-2.65%)
May 06, 2009 27.53 29.04 27.52 28.70 13,558,652 +1.82(+6.77%)
May 05, 2009 27.48 27.54 26.15 26.88 10,615,991 -0.75(-2.71%)
May 04, 2009 26.02 27.66 25.99 27.63 13,706,719 +1.89(+7.34%)
May 01, 2009 24.64 26.18 24.33 25.74 11,565,356 +1.20(+4.89%)
Apr 30, 2009 25.68 25.80 23.87 24.54 12,995,366 -0.70(-2.77%)
Apr 29, 2009 24.43 25.77 24.36 25.24 12,513,346 +1.18(+4.90%)
Apr 28, 2009 23.31 24.61 23.20 24.06 9,899,861 +0.16(+0.67%)
Apr 27, 2009 23.54 24.35 23.35 23.90 10,310,727 -0.83(-3.36%)
Apr 24, 2009 24.06 25.07 24.01 24.73 14,685,363 +1.31(+5.59%)
Apr 23, 2009 23.35 23.46 22.53 23.42 12,337,371 +0.77(+3.40%)
Apr 22, 2009 22.74 23.62 22.54 22.65 13,983,192 -0.57(-2.45%)
Apr 21, 2009 21.87 23.30 21.78 23.22 12,730,848 +0.88(+3.94%)
Apr 20, 2009 23.45 23.56 22.15 22.34 11,099,369 -2.20(-8.96%)
Apr 17, 2009 24.36 24.85 23.97 24.54 11,131,780 +0.39(+1.61%)
Apr 16, 2009 24.16 24.50 23.25 24.15 11,811,164 +0.27(+1.13%)
Apr 15, 2009 23.50 24.06 23.25 23.88 10,866,466 +0.12(+0.51%)
Apr 14, 2009 23.71 24.44 23.17 23.76 12,172,703 -0.31(-1.29%)
Apr 13, 2009 23.64 24.36 23.04 24.07 11,695,691 -0.27(-1.11%)
Apr 09, 2009 24.43 24.74 24.07 24.34 11,737,806 +1.10(+4.73%)
Apr 08, 2009 22.87 23.71 22.02 23.24 12,819,489 +0.49(+2.15%)
Apr 07, 2009 23.19 23.20 22.50 22.75 13,261,178 -1.39(-5.76%)
Apr 06, 2009 24.34 24.40 23.38 24.14 17,047,544 -0.86(-3.44%)
Apr 03, 2009 23.72 25.29 23.66 25.00 11,902,824 +0.96(+3.99%)
Apr 02, 2009 23.93 24.85 23.85 24.04 15,988,402 +1.62(+7.23%)
Apr 01, 2009 20.83 22.68 20.50 22.42 13,497,566 +0.96(+4.47%)
Mar 31, 2009 22.30 22.60 21.46 21.46 10,969,402 -0.38(-1.74%)
Mar 30, 2009 22.28 22.30 21.18 21.84 12,243,834 -2.96(-11.94%)
Mar 26, 2009 25.03 25.49 24.17 24.80 17,600,724 +0.53(+2.18%)
Mar 25, 2009 24.47 25.08 23.04 24.27 20,548,700 +0.02(+0.08%)
Mar 24, 2009 24.37 25.08 23.81 24.25 16,932,028 -1.00(-3.96%)
Mar 23, 2009 24.08 25.25 23.90 25.25 25,139,452 +3.46(+15.88%)
Mar 20, 2009 23.74 23.94 21.70 21.79 18,662,748 -1.90(-8.02%)
Mar 19, 2009 24.36 24.74 23.47 23.69 20,958,232 +0.91(+3.99%)
Mar 18, 2009 21.97 23.32 20.86 22.78 20,501,174 +0.47(+2.11%)
Mar 17, 2009 20.88 22.39 20.50 22.31 15,432,149 +1.43(+6.85%)
Mar 16, 2009 20.39 21.86 20.33 20.88 15,755,543 +0.23(+1.11%)
Mar 13, 2009 21.19 21.27 20.12 20.65 0 -0.24(-1.15%)
Mar 12, 2009 20.02 21.05 19.53 20.89 18,297,182 +1.07(+5.40%)
Mar 11, 2009 20.27 20.70 19.10 19.82 18,567,392 -0.27(-1.34%)
Mar 10, 2009 19.27 20.44 19.11 20.09 22,159,192 +1.77(+9.66%)
Mar 09, 2009 17.74 19.33 17.56 18.32 18,569,704 +0.14(+0.77%)
Mar 06, 2009 18.34 19.05 16.93 18.18 0 +0.47(+2.65%)
Mar 05, 2009 18.88 19.05 17.54 17.71 21,391,080 -1.80(-9.23%)
Mar 04, 2009 19.22 20.23 19.08 19.51 25,275,872 +1.12(+6.09%)
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.