Ultra Oil & Gas ETF (NY: DIG )

94.57 USD -3.80 (-3.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.23 67.05 63.40 66.83 138,117 +2.45(+3.81%)
Oct 30, 2014 63.79 64.89 62.90 64.38 140,037 -0.45(-0.69%)
Oct 29, 2014 65.78 66.72 63.64 64.83 196,459 +0.33(+0.51%)
Oct 28, 2014 62.30 64.75 61.60 64.50 124,434 +2.79(+4.52%)
Oct 27, 2014 62.73 64.44 64.44 61.71 131,063 -2.73(-4.24%)
Oct 24, 2014 64.97 64.97 62.70 64.44 110,031 -0.32(-0.49%)
Oct 23, 2014 64.35 66.00 63.70 64.76 228,466 +2.23(+3.57%)
Oct 22, 2014 65.34 66.05 62.43 62.53 292,514 -2.37(-3.65%)
Oct 21, 2014 62.76 65.19 62.76 64.90 281,559 +3.65(+5.96%)
Oct 20, 2014 60.08 60.62 59.74 61.25 201,772 +0.94(+1.56%)
Oct 17, 2014 61.50 62.50 59.25 60.31 228,545 +1.00(+1.69%)
Oct 16, 2014 55.51 60.30 54.45 59.31 346,695 +2.07(+3.62%)
Oct 15, 2014 55.03 57.62 53.00 57.24 564,791 +0.73(+1.29%)
Oct 14, 2014 58.59 59.88 55.93 56.51 886,792 -1.42(-2.45%)
Oct 13, 2014 61.42 62.83 57.81 57.93 207,224 -3.87(-6.26%)
Oct 10, 2014 63.29 64.46 60.74 61.80 230,300 -1.69(-2.66%)
Oct 09, 2014 67.72 67.78 63.25 63.49 313,287 -5.11(-7.45%)
Oct 08, 2014 67.20 68.72 64.79 68.60 230,119 +1.18(+1.75%)
Oct 07, 2014 68.48 70.20 67.42 67.42 76,050 -1.88(-2.71%)
Oct 06, 2014 69.79 70.68 68.41 69.30 58,161 +0.09(+0.13%)
Oct 03, 2014 69.82 70.06 68.00 69.21 98,562 -0.13(-0.19%)
Oct 02, 2014 69.19 70.14 66.83 69.34 139,533 -0.57(-0.82%)
Oct 01, 2014 72.37 73.39 69.51 69.91 131,372 -2.87(-3.94%)
Sep 30, 2014 74.31 74.80 72.17 72.78 143,014 -1.91(-2.56%)
Sep 29, 2014 73.60 74.95 72.84 74.69 119,430 -0.10(-0.13%)
Sep 26, 2014 73.81 75.50 72.73 74.79 83,027 +1.47(+2.00%)
Sep 25, 2014 75.35 75.35 73.29 73.32 75,353 -2.25(-2.98%)
Sep 24, 2014 75.43 76.42 73.40 75.57 198,776 +0.08(+0.11%)
Sep 23, 2014 75.74 76.98 75.49 75.49 68,496 -0.53(-0.70%)
Sep 22, 2014 77.96 78.00 75.50 76.02 70,914 -2.28(-2.91%)
Sep 19, 2014 78.97 79.48 78.30 78.30 28,111 -0.10(-0.13%)
Sep 18, 2014 79.60 79.60 78.06 78.40 106,471 -0.85(-1.07%)
Sep 17, 2014 80.39 80.62 78.92 79.25 43,907 -0.75(-0.94%)
Sep 16, 2014 77.69 81.03 77.69 80.00 62,460 +1.80(+2.30%)
Sep 15, 2014 76.92 78.53 76.27 78.20 119,255 +1.05(+1.36%)
Sep 12, 2014 79.13 79.13 76.70 77.15 111,635 -2.37(-2.98%)
Sep 11, 2014 78.23 79.68 77.50 79.52 52,547 +0.13(+0.16%)
Sep 10, 2014 79.52 79.52 77.48 79.39 64,683 -0.36(-0.45%)
Sep 09, 2014 80.43 81.21 78.81 79.75 61,312 -0.77(-0.96%)
Sep 08, 2014 82.37 82.37 79.83 80.52 116,245 -2.54(-3.06%)
Sep 05, 2014 82.08 83.11 81.90 83.06 26,923 +1.16(+1.42%)
Sep 04, 2014 83.77 84.45 81.24 81.90 63,721 -2.35(-2.79%)
Sep 03, 2014 84.62 85.25 84.13 84.25 34,251 +0.59(+0.71%)
Sep 02, 2014 87.00 87.00 82.99 83.66 79,894 -2.25(-2.62%)
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%)
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.