Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

157.80 +7.65 (+5.09%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.77 53.03 51.00 51.34 461,399 -1.11(-2.12%)
Feb 28, 2012 52.68 53.18 51.92 52.45 364,906 -0.29(-0.55%)
Feb 27, 2012 52.48 53.26 51.93 52.74 396,235 -0.23(-0.43%)
Feb 24, 2012 52.92 53.35 52.77 52.97 447,023 +0.36(+0.68%)
Feb 23, 2012 52.15 52.69 51.36 52.61 397,030 +0.67(+1.29%)
Feb 22, 2012 51.82 52.59 51.70 51.94 465,351 +0.24(+0.46%)
Feb 21, 2012 51.75 52.18 51.42 51.70 734,529 +0.58(+1.13%)
Feb 17, 2012 51.55 51.62 50.54 51.12 321,140 +0.40(+0.79%)
Feb 16, 2012 49.51 50.84 48.99 50.72 492,554 +1.34(+2.71%)
Feb 15, 2012 49.92 50.05 49.05 49.38 503,858 -0.12(-0.24%)
Feb 14, 2012 49.09 49.62 48.70 49.50 244,932 +0.33(+0.67%)
Feb 13, 2012 49.29 49.50 48.51 49.17 272,484 +0.71(+1.47%)
Feb 10, 2012 48.28 48.62 47.94 48.46 298,954 -0.95(-1.92%)
Feb 09, 2012 49.72 49.84 48.76 49.41 208,358 -0.02(-0.04%)
Feb 08, 2012 50.06 50.16 48.81 49.43 321,110 -0.33(-0.66%)
Feb 07, 2012 48.95 49.90 48.04 49.76 524,623 +0.59(+1.20%)
Feb 06, 2012 47.59 49.20 47.38 49.17 511,885 +1.08(+2.25%)
Feb 03, 2012 47.57 48.10 47.06 48.09 332,536 +1.68(+3.62%)
Feb 02, 2012 46.04 46.76 45.66 46.41 177,418 +0.51(+1.11%)
Feb 01, 2012 46.30 46.60 45.65 45.90 354,636 +0.37(+0.81%)
Jan 31, 2012 46.81 46.81 45.11 45.53 381,615 -0.71(-1.54%)
Jan 30, 2012 45.72 46.24 44.96 46.24 356,283 -0.42(-0.90%)
Jan 27, 2012 46.50 47.07 46.37 46.66 361,431 -0.27(-0.58%)
Jan 26, 2012 48.72 48.93 46.57 46.93 664,964 -1.41(-2.92%)
Jan 25, 2012 47.16 48.54 45.96 48.34 466,423 +1.16(+2.46%)
Jan 24, 2012 46.57 47.25 46.29 47.18 198,256 -0.22(-0.46%)
Jan 23, 2012 47.17 47.67 46.79 47.40 986,576 +0.61(+1.30%)
Jan 20, 2012 46.90 47.15 46.10 46.79 483,853 +0.07(+0.15%)
Jan 19, 2012 46.85 47.11 46.39 46.72 265,306 +0.33(+0.71%)
Jan 18, 2012 44.99 46.45 44.43 46.39 410,122 +1.44(+3.20%)
Jan 17, 2012 45.35 45.65 44.68 44.95 188,105 +0.62(+1.40%)
Jan 13, 2012 43.96 44.35 43.42 44.33 534,682 -0.34(-0.76%)
Jan 12, 2012 45.11 45.44 44.32 44.67 1,316,934 -0.84(-1.85%)
Jan 11, 2012 46.36 46.36 45.20 45.51 571,112 -1.23(-2.63%)
Jan 10, 2012 47.25 47.44 46.51 46.74 719,371 +0.85(+1.85%)
Jan 09, 2012 45.61 46.15 45.47 45.89 658,138 +0.37(+0.81%)
Jan 06, 2012 46.20 46.25 45.34 45.52 607,992 -0.43(-0.94%)
Jan 05, 2012 45.97 46.12 44.95 45.95 947,689 -0.50(-1.08%)
Jan 04, 2012 46.03 46.64 45.46 46.45 614,565 +2.54(+5.78%)
Dec 30, 2011 44.00 44.36 43.91 43.91 351,575 -0.10(-0.23%)
Dec 29, 2011 43.32 44.18 43.32 44.01 383,396 +0.87(+2.02%)
Dec 28, 2011 44.82 44.99 43.00 43.14 631,749 -1.71(-3.81%)
Dec 27, 2011 44.76 45.16 44.41 44.85 441,600 +0.21(+0.47%)
Dec 23, 2011 44.45 44.66 43.86 44.64 304,440 +1.67(+3.89%)
Dec 21, 2011 41.97 43.19 41.58 42.97 822,727 +0.94(+2.24%)
Dec 20, 2011 40.29 42.19 40.29 42.03 1,058,383 +3.04(+7.80%)
Dec 19, 2011 40.53 40.59 38.73 38.99 889,097 -1.18(-2.94%)
Dec 16, 2011 39.95 40.66 39.46 40.17 1,447,231 +0.72(+1.83%)
Dec 15, 2011 40.76 40.78 39.19 39.45 1,331,720 -0.21(-0.53%)
Dec 14, 2011 41.01 41.44 39.30 39.66 1,847,018 -2.40(-5.71%)
Dec 13, 2011 43.34 44.53 41.55 42.06 1,231,430 -0.72(-1.68%)
Dec 12, 2011 43.89 43.89 41.62 42.78 1,058,268 -2.05(-4.57%)
Dec 09, 2011 43.25 45.19 43.25 44.83 820,758 +1.91(+4.45%)
Dec 08, 2011 44.76 45.19 42.67 42.92 1,201,072 -2.55(-5.61%)
Dec 07, 2011 45.89 46.07 44.68 45.47 1,015,759 -0.59(-1.28%)
Dec 06, 2011 45.89 46.79 45.30 46.06 617,633 +0.14(+0.30%)
Dec 05, 2011 46.22 46.97 45.23 45.92 943,867 +1.14(+2.55%)
Dec 02, 2011 45.93 46.10 44.66 44.78 782,170 -0.09(-0.20%)
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.