Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.37 62.07 60.50 61.00 100,050 -1.74(-2.77%)
Jan 30, 2014 62.90 63.26 62.08 62.74 46,897 +0.21(+0.34%)
Jan 29, 2014 62.11 63.37 61.61 62.53 57,446 -0.75(-1.19%)
Jan 28, 2014 62.48 63.43 62.40 63.28 53,466 +0.97(+1.56%)
Jan 27, 2014 62.84 63.23 61.56 62.31 86,649 -0.58(-0.92%)
Jan 24, 2014 64.72 64.72 62.84 62.89 87,794 -2.72(-4.15%)
Jan 23, 2014 66.60 66.63 64.97 65.61 104,681 -1.56(-2.32%)
Jan 22, 2014 67.20 67.35 66.44 67.17 59,864 +0.52(+0.78%)
Jan 21, 2014 66.46 67.00 65.67 66.65 95,992 +0.75(+1.14%)
Jan 17, 2014 66.19 65.90 65.90 65.90 96,200 -0.16(-0.24%)
Jan 16, 2014 65.66 66.06 65.05 66.06 47,467 +0.23(+0.35%)
Jan 15, 2014 66.22 66.22 65.73 65.83 35,819 -0.39(-0.59%)
Jan 14, 2014 65.05 66.32 65.05 66.22 64,525 +1.52(+2.35%)
Jan 13, 2014 66.85 67.06 64.55 64.70 106,274 -2.65(-3.93%)
Jan 10, 2014 67.13 67.35 66.35 67.35 59,899 +0.24(+0.36%)
Jan 09, 2014 67.57 67.71 66.01 67.11 152,540 -0.44(-0.65%)
Jan 08, 2014 68.21 68.23 67.06 67.55 67,975 -0.88(-1.29%)
Jan 07, 2014 67.73 68.53 67.06 68.43 66,550 +1.14(+1.69%)
Jan 06, 2014 67.70 67.77 66.69 67.29 46,448 -0.05(-0.07%)
Jan 03, 2014 68.06 68.40 67.02 67.34 55,564 -0.42(-0.62%)
Jan 02, 2014 68.76 69.28 67.17 67.76 99,254 -1.91(-2.74%)
Dec 31, 2013 68.76 69.67 69.67 69.67 62,000 +1.22(+1.78%)
Dec 30, 2013 69.58 69.78 68.39 68.45 32,685 -1.04(-1.50%)
Dec 27, 2013 69.19 69.66 68.87 69.49 53,778 +0.69(+1.00%)
Dec 26, 2013 68.00 68.97 68.00 68.80 62,239 +1.06(+1.56%)
Dec 24, 2013 67.04 67.91 67.04 67.74 40,498 +0.76(+1.13%)
Dec 23, 2013 67.50 67.88 66.90 66.98 51,945 +0.00(+0.00%)
Dec 20, 2013 66.70 67.30 66.58 66.98 42,630 +0.39(+0.58%)
Dec 19, 2013 65.91 66.64 65.65 66.59 55,279 +0.28(+0.43%)
Dec 18, 2013 64.82 66.43 63.27 66.31 117,197 +2.09(+3.25%)
Dec 17, 2013 64.91 65.03 63.93 64.22 69,970 -0.86(-1.32%)
Dec 16, 2013 64.48 65.52 64.34 65.08 67,248 +1.35(+2.12%)
Dec 13, 2013 63.68 64.06 63.31 63.73 63,904 -0.55(-0.86%)
Dec 12, 2013 63.72 64.84 63.49 64.28 79,412 +0.59(+0.93%)
Dec 11, 2013 65.62 65.62 63.44 63.69 71,547 -1.87(-2.85%)
Dec 10, 2013 65.87 66.22 65.43 65.56 38,793 -0.34(-0.52%)
Dec 09, 2013 66.28 66.46 65.49 65.90 78,488 +0.08(+0.12%)
Dec 06, 2013 66.56 66.78 65.49 65.82 45,938 +0.36(+0.55%)
Dec 05, 2013 65.58 66.05 65.18 65.46 43,757 -0.43(-0.65%)
Dec 04, 2013 66.12 66.60 65.00 65.89 104,960 -0.43(-0.65%)
Dec 03, 2013 65.69 66.72 65.50 66.32 48,340 +0.33(+0.50%)
Dec 02, 2013 66.11 66.81 65.30 65.99 37,530 +0.06(+0.09%)
Nov 29, 2013 66.47 67.09 65.70 65.93 39,757 -0.36(-0.54%)
Nov 27, 2013 66.90 67.38 65.68 66.29 85,194 -0.98(-1.46%)
Nov 26, 2013 67.38 68.04 66.70 67.27 57,059 -0.29(-0.43%)
Nov 25, 2013 68.76 68.76 67.09 67.56 69,365 -1.28(-1.86%)
Nov 22, 2013 68.33 68.85 67.49 68.84 14,706 +0.74(+1.09%)
Nov 21, 2013 67.17 68.36 67.17 68.10 38,023 +1.15(+1.72%)
Nov 20, 2013 67.90 68.25 66.55 66.95 55,629 -0.41(-0.61%)
Nov 19, 2013 67.21 67.86 66.40 67.36 29,834 +0.06(+0.09%)
Nov 18, 2013 69.05 69.05 66.89 67.30 50,557 -1.09(-1.59%)
Nov 15, 2013 67.85 68.39 67.52 68.39 42,158 +0.84(+1.24%)
Nov 14, 2013 66.84 67.61 66.54 67.55 49,735 +1.92(+2.93%)
Nov 12, 2013 66.61 66.72 65.24 65.63 37,583 -1.27(-1.90%)
Nov 11, 2013 66.32 67.17 66.32 66.90 38,102 +0.41(+0.62%)
Nov 08, 2013 64.52 66.57 64.52 66.49 56,896 +1.91(+2.96%)
Nov 07, 2013 67.00 67.00 64.21 64.58 74,509 -1.84(-2.77%)
Nov 06, 2013 66.68 67.38 66.10 66.42 51,270 +0.46(+0.70%)
Nov 05, 2013 66.26 66.72 65.87 65.96 23,638 -0.94(-1.41%)
Nov 04, 2013 65.75 66.98 65.52 66.90 53,118 +1.74(+2.67%)
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.