$47.09 +0.35 (%) PrShs Ult O&G Shs - NYSEARCA

Jul. 2, 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
9/17/201029.7729.9329.2929.421,242,220
9/16/201029.6929.9129.2929.621,093,200
9/15/201029.5729.9329.2729.87660,089
9/14/201030.0130.4529.7329.931,035,380
9/13/201030.2930.3229.7430.08842,959
9/10/201029.4029.8729.3729.75992,954
9/9/201029.5429.7528.9729.08600,334
9/8/201028.5329.1928.5328.94941,036
9/7/201028.9529.0228.3628.471,103,640
9/3/201029.2529.5828.8929.361,260,310
9/2/201028.3128.8128.0428.79933,480
9/1/201027.1928.4227.1928.313,449,070
8/31/201026.4226.7626.0026.362,241,300
8/30/201027.1127.4326.5526.591,150,500
8/27/201026.2027.3925.5327.313,200,600
8/26/201026.6826.8725.7225.901,461,400
8/25/201026.2726.5525.6126.373,017,500
8/24/201026.5127.2126.2826.551,957,500
8/23/201027.3527.7727.2127.25956,800
8/20/201027.5327.5726.7727.171,349,400
8/19/201028.6128.6227.5727.842,192,900
8/18/201029.2929.2928.3128.791,917,200
8/17/201029.0029.6728.7329.361,342,800
8/16/201028.2628.5427.8128.421,330,900
8/13/201028.4728.9928.3428.451,096,900
8/12/201028.2529.0128.0628.631,308,800
8/11/201029.5429.6528.7528.981,566,900
8/10/201030.3831.0030.0930.711,970,900
8/9/201031.4031.4030.8531.191,060,500
8/6/201030.9531.2130.0430.892,572,400
8/5/201031.2531.6030.8531.601,169,700
8/4/201031.2331.6430.9831.501,374,500
8/3/201030.6431.3830.4931.081,307,700
8/2/201029.9831.1129.8930.982,247,500
7/30/201028.4029.2128.4028.951,639,200
7/29/201029.6530.0428.5929.091,956,400
7/28/201029.1229.4728.9029.101,962,900
7/27/201029.5929.7528.7729.261,872,000
7/26/201029.1029.4828.7329.442,100,100
7/23/201028.5328.8627.8728.842,346,800
7/22/201028.0729.0728.0528.652,551,100
7/21/201028.5128.5827.0427.493,108,100
7/20/201026.5028.4326.4328.282,805,400
7/19/201026.9827.4926.6727.211,554,900
7/16/201028.0028.0026.5726.781,982,800
7/15/201028.4528.4927.3728.332,522,300
7/14/201028.0228.6027.7328.262,167,800
7/13/201028.4028.6628.0828.342,391,900
7/12/201027.5228.0627.1827.701,868,000
7/9/201027.4727.8927.3127.811,560,700
7/8/201027.4427.7226.6627.602,327,300
7/7/201025.4226.9125.3226.902,263,600
7/6/201025.6026.0524.6725.252,562,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!