$33.84 -2.76 (%) PrShs Ult O&G Shs - NYSEARCA

Sep. 1, 2015 | 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
8/31/201535.0936.9033.9736.60304,455
8/28/201533.9136.5033.9135.73319,337
8/27/201532.4834.3632.3434.26491,778
8/26/201530.5531.1629.3631.09460,384
8/25/201532.6632.6629.5029.51478,943
8/24/201530.0032.4028.9929.84622,858
8/21/201535.2135.9033.4033.40410,591
8/20/201537.3237.8635.8535.85278,648
8/19/201539.5039.5037.2537.65306,584
8/18/201540.0140.2039.4939.89143,326
8/17/201539.7740.5939.4440.1976,287
8/14/201540.4441.0839.9440.10137,961
8/13/201541.0341.2640.2640.34141,719
8/12/201539.8741.7439.4741.60283,973
8/11/201538.8040.1938.4540.16167,594
8/10/201537.7440.1537.7440.13144,505
8/7/201538.9839.4837.4137.66112,212
8/6/201537.5839.3036.9339.17390,983
8/5/201539.0139.7737.7637.78218,761
8/4/201539.0039.5638.0538.34107,132
8/3/201540.0140.0138.4738.62219,057
7/31/201541.8041.8040.2140.34219,862
7/30/201542.8043.0242.0442.53149,253
7/29/201541.4143.0341.3242.98290,627
7/28/201539.5542.0539.4641.68318,865
7/27/201539.8440.2338.9739.35255,037
7/24/201542.3642.4540.2440.54166,426
7/23/201542.5543.0341.6542.2592,207
7/22/201542.8943.2142.3042.43188,498
7/21/201543.0143.9542.8543.06143,306
7/20/201544.3544.3542.9142.99132,873
7/17/201545.3845.3843.8544.16172,062
7/16/201545.8145.9645.0545.2695,297
7/15/201546.6046.8944.9445.27190,332
7/14/201545.8747.2145.8746.99219,785
7/13/201545.7046.3045.5746.06129,031
7/10/201545.6746.1545.0945.55189,678
7/9/201545.6746.3045.1345.13139,284
7/8/201546.2746.6344.3844.78146,366
7/7/201545.5946.9644.3346.69222,214
7/6/201545.9846.6445.4445.77281,177
7/2/201546.9147.6146.9147.0977,876
7/1/201548.0548.2946.4546.74127,788
6/30/201548.2948.5647.5748.1075,280
6/29/201548.3348.7347.5047.54151,464
6/26/201549.1149.4048.5349.3162,394
6/25/201550.1150.2749.1149.11109,913
6/24/201550.7551.1650.2050.2054,744
6/23/201550.5951.1550.4151.01131,862
6/22/201550.3250.7049.8850.62206,586
6/19/201550.2850.5949.6149.62227,277
6/18/201551.1451.3250.5450.6191,008
6/17/201551.2751.8650.1750.66168,539
6/16/201550.1950.9149.8750.8978,075
6/15/201549.8950.5649.3350.09137,709
6/12/201551.1051.1050.2150.39157,624
6/11/201552.1452.3151.4251.56145,309
6/10/201551.7452.1451.5851.94151,503
6/9/201551.1451.8150.5950.61116,419
6/8/201550.9451.3250.4350.6366,672
6/5/201550.1052.0049.9051.12120,595
6/4/201551.4251.4550.3150.43186,839
6/3/201552.1252.9851.6851.72110,091
6/2/201551.9152.9651.6752.4372,085
6/1/201552.2052.2651.6051.8180,133
5/29/201552.0552.6351.7052.0385,222
5/28/201551.9752.2051.4052.08122,844
5/27/201552.3653.3951.8452.44144,841
5/26/201553.5753.7252.2452.59200,099
5/22/201554.3154.8553.9454.3796,517
5/21/201554.2655.0154.1054.8589,774
5/20/201553.7054.1553.2053.7967,344
5/19/201554.3554.4253.4553.59113,434
5/18/201555.0055.2154.3455.0389,492
5/15/201554.2455.4153.8255.0965,436
5/14/201555.1255.7054.5154.6461,726
5/13/201555.5956.0354.3754.7388,088
5/12/201554.4555.6054.2555.04206,490
5/11/201556.6756.6754.4154.51130,870
5/8/201555.3956.5954.3556.48182,055
5/7/201555.8155.8154.0054.76254,647
5/6/201557.5257.9355.4556.05223,382
5/5/201558.3459.2656.3756.37274,923
5/4/201558.4558.6957.2457.77107,400
5/1/201557.9158.2257.1458.01207,109
4/30/201558.6258.7057.1757.80172,214
4/29/201556.6858.2556.4058.12316,862
4/28/201556.3657.2056.2057.1381,864
4/27/201557.0157.2156.3656.47210,615
4/24/201557.0657.1156.0956.58139,713
4/23/201556.8458.0956.8457.35186,340
4/22/201556.2657.0055.3856.57134,453
4/21/201557.3357.3655.4755.85190,079
4/20/201556.9058.3156.9057.15143,476
4/17/201557.1957.1955.7756.64253,979
4/16/201557.7058.6556.7557.63172,143
4/15/201556.0258.2655.8758.00254,121
4/14/201554.0655.7454.0655.45212,324
4/13/201554.7755.0053.3653.51187,185
4/10/201554.1054.5953.7954.36107,120
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!