$25.41 -1.07 (%) PrShs Ult O&G Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
2/5/201625.8025.9524.9625.41449,387
2/4/201626.5027.4626.1626.48825,802
2/3/201625.2926.4423.5926.44659,147
2/2/201625.1125.1824.3024.55440,199
2/1/201626.4426.6525.5526.29484,303
1/29/201626.0027.4025.8127.34412,632
1/28/201626.1326.4724.9525.95589,918
1/27/201624.2325.7823.8524.43512,761
1/26/201623.6224.7223.1824.70462,913
1/25/201624.3125.4422.8822.94545,496
1/22/201624.9125.6524.1325.28672,286
1/21/201621.9223.8021.6023.37816,708
1/20/201622.5022.6020.4021.90901,505
1/19/201624.8724.9322.5023.28456,064
1/15/201624.0024.8523.4724.40665,799
1/14/201624.2926.3123.5825.87593,750
1/13/201625.5025.9023.3623.83607,245
1/12/201625.5525.6023.5024.82483,234
1/11/201626.0326.0724.1024.73388,893
1/8/201627.5027.5025.6025.80416,568
1/7/201626.7928.0426.2726.47627,801
1/6/201628.9228.9227.4527.88505,723
1/5/201629.7830.1729.1630.17162,341
1/4/201629.9730.3328.8829.86322,392
12/31/201529.5030.2529.3129.93292,165
12/30/201529.9930.5829.6429.67166,960
12/29/201531.1731.3830.3030.59158,844
12/28/201530.6030.6329.9530.21203,334
12/24/201532.0332.1331.1931.46238,652
12/23/201530.4732.0430.4132.03451,867
12/22/201528.9729.6928.7029.40223,202
12/21/201528.9929.3128.3128.74260,172
12/18/201529.9529.9528.8828.88576,562
12/17/201531.5831.5829.9229.95244,069
12/16/201531.8532.3630.8831.58248,871
12/15/201530.9632.1830.9631.99381,321
12/14/201529.6130.5729.0130.22388,686
12/11/201531.5031.5029.8129.87457,521
12/10/201531.4632.9731.3132.13248,438
12/9/201531.2733.0430.8331.64402,812
12/8/201530.4331.7729.6030.83338,120
12/7/201532.7932.7930.8031.70476,002
12/4/201534.1034.5732.9634.22232,247
12/3/201536.5136.6234.4134.72221,965
12/2/201537.9438.3035.9336.15213,468
12/1/201537.9638.5837.8738.54164,869
11/30/201537.9138.7137.7537.98186,858
11/27/201537.5338.0037.4237.6843,887
11/25/201538.3538.9537.7938.3183,739
11/24/201537.5839.2037.4538.93176,729
11/23/201536.7137.6036.2537.21105,799
11/20/201537.5137.8936.6236.7095,373
11/19/201538.2138.4836.9537.51145,489
11/18/201538.0538.6337.1638.50172,290
11/17/201537.8238.2537.0537.30125,577
11/16/201535.7238.2535.7238.17340,057
11/13/201535.9336.3334.9635.76162,390
11/12/201537.0737.3136.0336.17189,680
11/11/201539.5639.5637.7537.91111,661
11/10/201539.2440.0938.8839.54156,393
11/9/201540.2240.7539.0439.3058,624
11/6/201539.9840.5139.1240.17110,898
11/5/201541.0341.9240.3540.6089,798
11/4/201542.3642.5740.9241.55118,126
11/3/201540.8342.8540.7242.29183,504
10/30/201538.3239.2937.5038.53169,724
10/29/201537.2938.7637.2937.96127,575
10/28/201536.2738.0535.9637.60175,115
10/27/201535.9636.1935.2035.89170,574
10/26/201538.5738.6536.8336.83156,812
10/23/201538.5139.3138.1038.7779,375
10/22/201538.0039.0037.9538.94182,821
10/21/201538.3138.4437.4037.5060,388
10/20/201537.9438.8537.7638.4384,721
10/19/201539.1039.1037.8538.23166,270
10/16/201540.1240.2938.8339.82340,526
10/15/201538.2539.8237.8539.76205,674
10/14/201537.5938.7237.4438.52262,520
10/13/201537.9538.8937.4937.81108,590
10/12/201539.5839.7637.8038.48129,926
10/9/201540.3740.3739.0439.53271,500
10/8/201538.2340.3338.0740.07177,314
10/7/201538.5939.4936.9738.60237,859
10/6/201536.2238.1035.7637.61225,096
10/5/201534.6536.0834.5335.89312,995
10/2/201530.6133.8830.5033.84257,788
10/1/201531.8132.6030.7331.28211,344
9/30/201530.3731.3130.1731.19162,238
9/29/201530.1630.5029.3129.7687,528
9/28/201531.4231.4229.7229.73253,819
9/25/201532.6132.7331.5932.0783,926
9/24/201531.2532.3630.8431.97165,713
9/23/201532.7533.0531.7031.70131,628
9/22/201532.5033.3432.1532.67124,811
9/21/201533.5633.8333.0033.32153,500
9/18/201533.5834.1232.6333.02191,910
9/17/201534.8536.1834.4834.95287,602
9/16/201533.5635.0533.5634.97234,711
9/15/201532.5233.2932.5233.0683,195
9/14/201532.5132.6131.9632.3093,335
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center