Ultra Oil & Gas ETF (NY: DIG )

84.56 USD +2.24 (+2.72%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.89 29.21 28.40 28.95 1,639,200 -0.14(-0.48%)
Jul 29, 2010 29.65 30.04 28.59 29.09 1,956,476 -0.01(-0.03%)
Jul 28, 2010 29.12 29.47 28.90 29.10 1,962,562 -0.16(-0.55%)
Jul 27, 2010 29.59 29.75 28.77 29.26 200 -0.18(-0.61%)
Jul 26, 2010 29.10 29.48 28.73 29.44 2,099,594 +0.60(+2.08%)
Jul 23, 2010 28.53 28.86 27.87 28.84 2,346,836 +0.19(+0.66%)
Jul 22, 2010 28.07 29.07 28.05 28.65 2,551,149 +1.16(+4.22%)
Jul 21, 2010 28.51 28.58 27.04 27.49 3,107,236 -0.79(-2.79%)
Jul 20, 2010 26.50 28.43 26.43 28.28 1,200 +1.07(+3.93%)
Jul 19, 2010 26.98 27.49 26.67 27.21 1,554,926 +0.43(+1.61%)
Jul 16, 2010 26.78 28.00 26.57 26.78 1,982,889 -0.82(-2.98%)
Jul 15, 2010 28.45 28.49 27.37 27.60 2,519,256 -0.66(-2.34%)
Jul 14, 2010 28.02 28.60 27.73 28.26 250 -0.08(-0.28%)
Jul 13, 2010 28.40 28.66 28.08 28.34 250 +0.64(+2.29%)
Jul 12, 2010 27.52 28.06 27.18 27.70 1,866,008 -0.11(-0.40%)
Jul 09, 2010 27.82 27.89 27.31 27.82 1,560,762 +0.22(+0.78%)
Jul 08, 2010 27.44 27.72 26.66 27.60 2,325,366 +0.70(+2.60%)
Jul 07, 2010 25.42 26.91 25.32 26.90 6,353 +1.65(+6.53%)
Jul 06, 2010 25.60 26.05 24.67 25.25 890 +0.49(+1.98%)
Jul 02, 2010 24.76 25.37 24.32 24.76 3,419,603 -0.26(-1.04%)
Jul 01, 2010 25.02 25.42 23.99 25.02 5,870,067 -0.05(-0.20%)
Jun 30, 2010 25.35 26.04 24.92 25.07 275 -0.16(-0.63%)
Jun 29, 2010 26.48 26.48 25.05 25.23 648 -2.51(-9.05%)
Jun 25, 2010 27.74 28.25 27.10 27.74 3,094,274 +0.07(+0.25%)
Jun 24, 2010 28.67 28.97 27.48 27.67 300 -1.28(-4.42%)
Jun 23, 2010 29.48 29.48 28.66 28.95 3,059,256 -0.53(-1.80%)
Jun 22, 2010 31.14 31.31 29.35 29.48 838 -1.85(-5.90%)
Jun 21, 2010 32.42 32.74 30.90 31.33 2,857,000 -0.21(-0.67%)
Jun 18, 2010 31.54 31.65 30.73 31.54 1,888,720 +0.44(+1.41%)
Jun 17, 2010 31.17 31.30 30.45 31.10 847 +0.04(+0.13%)
Jun 16, 2010 30.71 31.50 30.43 31.06 2,146,737 -0.07(-0.22%)
Jun 15, 2010 30.26 31.21 29.88 31.13 1,577 +1.57(+5.31%)
Jun 14, 2010 30.51 30.87 29.43 29.56 2,081,397 -0.18(-0.61%)
Jun 11, 2010 29.01 29.81 28.73 29.74 1,709,284 +0.33(+1.12%)
Jun 10, 2010 28.10 29.52 28.10 29.41 2,282 +2.56(+9.53%)
Jun 09, 2010 28.06 28.84 26.61 26.85 5,230,891 -0.59(-2.15%)
Jun 08, 2010 26.80 27.67 26.25 27.44 2,533 +0.78(+2.93%)
Jun 07, 2010 27.36 27.96 26.60 26.66 3,354,804 -0.48(-1.77%)
Jun 04, 2010 27.14 29.09 26.74 27.14 4,984,615 -1.97(-6.77%)
Jun 03, 2010 28.88 29.21 27.76 29.11 3,969,383 +0.81(+2.86%)
Jun 02, 2010 26.68 28.36 26.42 28.30 800 +2.15(+8.22%)
Jun 01, 2010 27.91 28.30 26.12 26.15 3,231 -2.50(-8.73%)
May 28, 2010 28.65 29.72 28.35 28.65 4,051,320 -1.19(-3.99%)
May 27, 2010 28.84 29.88 28.72 29.84 4,160,163 +2.29(+8.31%)
May 26, 2010 28.32 28.75 27.35 27.55 1,160 -0.12(-0.43%)
May 25, 2010 26.11 27.69 25.79 27.67 18,645 +0.02(+0.07%)
May 24, 2010 28.98 28.98 27.52 27.65 3,786,977 -1.31(-4.52%)
May 21, 2010 27.17 29.01 26.82 28.96 7,311,913 +0.99(+3.54%)
May 20, 2010 28.18 29.36 27.91 27.97 1,970 -2.72(-8.85%)
May 19, 2010 31.11 31.51 29.70 30.69 5,604,953 -0.67(-2.15%)
May 18, 2010 32.85 33.22 31.03 31.36 4,795,223 -0.47(-1.48%)
May 17, 2010 32.53 32.89 30.57 31.83 4,907,625 -0.59(-1.82%)
May 14, 2010 32.42 33.44 31.53 32.42 4,878,631 -1.38(-4.08%)
May 13, 2010 34.08 34.67 33.55 33.80 2,827,163 -0.48(-1.40%)
May 12, 2010 33.69 34.49 33.60 34.28 3,769,298 +0.90(+2.70%)
May 11, 2010 33.99 34.35 33.25 33.38 561 -0.24(-0.71%)
May 10, 2010 33.09 33.79 32.80 33.62 4,925,782 +2.34(+7.48%)
May 07, 2010 32.92 33.10 30.54 31.28 9,891,742 -1.15(-3.55%)
May 06, 2010 32.44 35.06 28.80 32.43 2,350 -2.14(-6.19%)
May 05, 2010 35.05 35.93 34.52 34.57 4,916,449 -1.50(-4.16%)
May 04, 2010 37.17 37.20 35.31 36.07 2,100 -1.94(-5.10%)
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.