Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.12 +1.54 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.13 49.70 46.45 48.32 527,768 +0.56(+1.17%)
Jan 29, 2015 48.20 48.36 45.70 47.76 372,445 +0.12(+0.25%)
Jan 28, 2015 51.22 51.28 47.40 47.64 467,859 -3.97(-7.69%)
Jan 27, 2015 50.84 52.10 50.74 51.61 180,635 -0.07(-0.14%)
Jan 26, 2015 50.56 51.84 49.67 51.68 280,804 +1.44(+2.87%)
Jan 23, 2015 50.72 51.67 50.17 50.24 296,264 -0.87(-1.70%)
Jan 22, 2015 51.39 51.48 49.38 51.11 375,301 +0.55(+1.09%)
Jan 21, 2015 49.42 50.69 49.02 50.56 367,316 +1.79(+3.67%)
Jan 20, 2015 48.27 48.82 47.04 48.77 323,984 +0.07(+0.14%)
Jan 16, 2015 46.34 48.76 46.34 48.70 394,143 +2.92(+6.38%)
Jan 15, 2015 48.17 48.33 45.68 45.78 480,235 -1.25(-2.66%)
Jan 14, 2015 45.67 47.13 44.31 47.03 818,381 +0.26(+0.56%)
Jan 13, 2015 47.64 48.49 45.82 46.77 472,482 -0.70(-1.47%)
Jan 12, 2015 49.01 49.03 46.90 47.47 355,891 -2.90(-5.76%)
Jan 09, 2015 51.13 51.29 49.34 50.37 337,218 -0.73(-1.43%)
Jan 08, 2015 49.54 51.18 49.33 51.10 560,632 +2.23(+4.56%)
Jan 07, 2015 50.13 50.22 48.24 48.87 472,457 +0.20(+0.41%)
Jan 06, 2015 49.90 50.74 47.94 48.67 587,869 -1.44(-2.87%)
Jan 05, 2015 52.93 52.93 49.52 50.11 482,338 -4.36(-8.00%)
Jan 02, 2015 53.63 54.82 52.96 54.47 209,232 +0.46(+0.85%)
Dec 31, 2014 54.23 54.01 54.01 54.01 179,900 -0.80(-1.46%)
Dec 30, 2014 55.20 55.59 54.32 54.81 212,254 -0.68(-1.23%)
Dec 29, 2014 55.45 56.41 54.99 55.49 186,889 +0.25(+0.45%)
Dec 26, 2014 55.77 56.23 54.74 55.24 112,814 -0.05(-0.09%)
Dec 24, 2014 55.68 55.29 55.29 55.29 144,000 -0.90(-1.60%)
Dec 23, 2014 55.41 56.54 54.78 56.19 413,846 +1.34(+2.44%)
Dec 22, 2014 55.78 55.78 53.68 54.85 476,639 -0.93(-1.67%)
Dec 19, 2014 53.78 56.17 52.53 55.78 398,506 +2.95(+5.58%)
Dec 18, 2014 52.95 53.53 50.05 52.83 515,577 +2.26(+4.47%)
Dec 17, 2014 47.49 51.40 47.10 50.57 591,011 +3.97(+8.52%)
Dec 16, 2014 45.08 49.43 44.73 46.60 653,578 +0.86(+1.88%)
Dec 15, 2014 47.49 48.39 45.58 45.74 487,203 -1.00(-2.14%)
Dec 12, 2014 47.50 48.42 46.64 46.74 396,602 -1.89(-3.89%)
Dec 11, 2014 48.63 51.14 48.45 48.63 224,231 -0.08(-0.16%)
Dec 10, 2014 50.50 50.50 48.12 48.71 470,370 -3.26(-6.27%)
Dec 09, 2014 50.61 52.44 50.34 51.97 295,896 +1.01(+1.98%)
Dec 08, 2014 54.07 54.18 50.76 50.96 429,722 -4.58(-8.25%)
Dec 05, 2014 56.53 56.85 56.19 55.54 305,900 -1.34(-2.36%)
Dec 04, 2014 57.25 57.53 55.77 56.88 176,367 -0.98(-1.69%)
Dec 03, 2014 57.28 58.74 56.83 57.86 296,692 +1.38(+2.44%)
Dec 02, 2014 54.45 57.42 54.38 56.48 355,425 +1.33(+2.41%)
Dec 01, 2014 54.44 55.46 53.22 55.15 302,460 +0.43(+0.79%)
Nov 28, 2014 58.19 58.52 54.42 54.72 399,922 -8.46(-13.39%)
Nov 26, 2014 64.46 63.18 63.18 63.18 162,800 -1.61(-2.48%)
Nov 25, 2014 67.50 67.50 64.57 64.79 108,286 -2.10(-3.14%)
Nov 24, 2014 67.63 68.25 66.34 66.89 190,718 -1.04(-1.53%)
Nov 21, 2014 68.23 69.00 67.04 67.93 189,946 +1.72(+2.60%)
Nov 20, 2014 64.32 66.39 64.32 66.21 111,209 +1.56(+2.41%)
Nov 19, 2014 64.06 65.05 63.08 64.65 108,321 +0.65(+1.02%)
Nov 18, 2014 63.92 65.00 63.44 64.00 85,616 +0.06(+0.09%)
Nov 17, 2014 63.71 64.60 63.34 63.94 91,974 -0.64(-0.99%)
Nov 14, 2014 63.94 64.72 63.20 64.58 122,794 +1.16(+1.83%)
Nov 13, 2014 64.53 64.63 61.48 63.42 310,284 -1.75(-2.69%)
Nov 12, 2014 65.33 66.79 64.93 65.17 160,829 -1.13(-1.70%)
Nov 11, 2014 65.86 66.58 64.79 66.30 98,509 +0.36(+0.55%)
Nov 10, 2014 68.20 68.75 65.53 65.94 130,494 -1.24(-1.85%)
Nov 07, 2014 65.97 68.02 65.59 67.18 158,277 +1.73(+2.64%)
Nov 06, 2014 63.24 65.49 62.78 65.45 107,157 +1.61(+2.52%)
Nov 05, 2014 63.12 64.48 62.22 63.84 188,445 +2.04(+3.30%)
Nov 04, 2014 63.28 63.28 60.96 61.80 259,976 -2.84(-4.39%)
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.