Ultra Oil & Gas ETF (NY: DIG )

83.89 USD +1.57 (+1.90%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 85.17 85.91 85.91 85.91 35,700 +0.97(+1.14%)
Aug 28, 2014 84.36 85.09 84.26 84.94 47,146 +0.01(+0.01%)
Aug 27, 2014 85.27 85.52 84.52 84.93 25,133 -0.06(-0.07%)
Aug 26, 2014 84.44 85.89 84.44 84.99 41,521 +1.00(+1.19%)
Aug 25, 2014 83.23 84.27 83.12 83.99 34,137 +1.31(+1.58%)
Aug 22, 2014 83.00 83.67 82.18 82.68 39,169 -0.99(-1.18%)
Aug 21, 2014 83.74 83.91 83.11 83.67 39,508 +0.07(+0.08%)
Aug 20, 2014 83.20 83.77 82.85 83.60 17,373 +0.40(+0.48%)
Aug 19, 2014 82.45 83.53 82.28 83.20 44,833 +1.24(+1.51%)
Aug 18, 2014 82.64 82.64 81.36 81.96 35,333 +0.48(+0.59%)
Aug 15, 2014 80.88 81.60 80.21 81.48 32,261 +1.09(+1.36%)
Aug 14, 2014 81.36 81.61 80.12 80.39 33,791 -0.99(-1.22%)
Aug 13, 2014 81.55 82.15 80.79 81.38 28,386 +0.66(+0.82%)
Aug 12, 2014 81.78 81.78 80.03 80.72 39,167 -1.12(-1.37%)
Aug 11, 2014 82.50 83.34 81.73 81.84 40,921 +0.06(+0.07%)
Aug 08, 2014 79.21 81.40 79.21 81.78 32,572 +2.69(+3.40%)
Aug 07, 2014 81.00 81.22 78.32 79.09 41,261 -1.07(-1.33%)
Aug 06, 2014 78.84 81.78 78.84 80.16 61,200 +0.52(+0.65%)
Aug 05, 2014 82.67 82.67 78.74 79.64 130,677 -3.59(-4.31%)
Aug 04, 2014 80.59 83.60 80.10 83.23 84,118 +2.64(+3.28%)
Aug 01, 2014 81.41 81.87 79.30 80.59 108,734 -0.66(-0.81%)
Jul 31, 2014 84.94 84.96 81.25 81.25 98,435 -4.85(-5.63%)
Jul 30, 2014 88.12 88.38 85.52 86.10 57,969 -1.04(-1.19%)
Jul 29, 2014 87.42 88.22 87.11 87.14 35,991 -0.57(-0.65%)
Jul 28, 2014 87.92 88.17 86.65 87.71 48,941 -0.31(-0.35%)
Jul 25, 2014 88.75 88.76 87.86 88.02 27,949 -1.37(-1.53%)
Jul 24, 2014 89.50 90.00 89.20 89.39 29,414 +0.12(+0.13%)
Jul 23, 2014 88.82 89.33 87.94 89.27 26,747 +1.04(+1.18%)
Jul 22, 2014 87.84 88.71 87.69 88.23 46,036 +1.37(+1.58%)
Jul 21, 2014 86.42 86.93 85.99 86.86 37,278 +0.18(+0.21%)
Jul 18, 2014 87.25 87.25 85.82 86.68 36,932 +0.64(+0.74%)
Jul 17, 2014 88.78 89.05 85.81 86.04 60,709 -2.65(-2.99%)
Jul 16, 2014 86.55 88.72 86.55 88.69 54,751 +2.66(+3.09%)
Jul 15, 2014 86.57 86.76 84.98 86.03 69,361 -0.83(-0.96%)
Jul 14, 2014 86.12 87.11 86.12 86.86 37,401 +1.52(+1.78%)
Jul 11, 2014 86.85 86.85 84.96 85.34 36,921 -1.35(-1.56%)
Jul 10, 2014 87.31 87.31 85.84 86.69 53,475 -1.80(-2.03%)
Jul 09, 2014 87.20 88.53 87.20 88.49 16,162 +1.11(+1.27%)
Jul 08, 2014 87.30 87.74 86.81 87.38 21,648 -0.20(-0.23%)
Jul 07, 2014 88.68 88.68 87.35 87.58 74,046 -1.42(-1.60%)
Jul 03, 2014 88.81 89.00 89.00 89.00 20,900 +0.83(+0.94%)
Jul 02, 2014 88.50 88.61 87.81 88.17 47,924 -0.32(-0.36%)
Jul 01, 2014 88.35 89.10 88.03 88.49 28,835 +0.17(+0.19%)
Jun 30, 2014 87.45 88.41 87.42 88.32 50,193 +0.25(+0.28%)
Jun 27, 2014 88.71 88.71 87.03 88.07 25,008 +0.11(+0.13%)
Jun 26, 2014 88.14 88.21 86.37 87.96 53,490 +0.11(+0.13%)
Jun 25, 2014 86.00 87.94 85.80 87.85 60,288 +1.02(+1.17%)
Jun 24, 2014 90.70 90.70 86.50 86.83 103,569 -3.78(-4.17%)
Jun 23, 2014 90.84 90.99 90.10 90.61 121,476 +0.67(+0.74%)
Jun 20, 2014 88.97 90.00 88.58 89.94 68,795 +1.79(+2.03%)
Jun 19, 2014 87.26 88.21 86.78 88.15 62,049 +0.95(+1.09%)
Jun 18, 2014 86.15 87.26 85.50 87.20 54,765 +1.39(+1.62%)
Jun 17, 2014 85.28 85.87 84.91 85.81 42,322 -0.31(-0.36%)
Jun 16, 2014 85.69 86.42 85.38 86.12 103,530 +0.92(+1.08%)
Jun 13, 2014 84.24 85.24 83.14 85.20 53,156 +1.59(+1.90%)
Jun 12, 2014 83.75 84.50 83.32 83.61 53,389 +0.72(+0.87%)
Jun 11, 2014 81.64 83.20 81.64 82.89 30,313 +0.64(+0.78%)
Jun 10, 2014 82.05 82.50 81.92 82.25 15,783 -0.06(-0.07%)
Jun 06, 2014 81.42 82.52 81.42 82.31 43,894 +1.42(+1.76%)
Jun 05, 2014 80.10 81.10 79.76 80.89 39,323 +0.86(+1.07%)
Jun 04, 2014 80.13 80.24 79.49 80.03 43,709 -0.14(-0.17%)
Jun 03, 2014 79.61 80.30 79.39 80.17 71,899 +0.51(+0.64%)
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.