$34.41 0.00 (%) PrShs Ult O&G Shs - NYSEARCA

Sep. 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
11/17/201037.4738.2437.1637.831,131,160
11/16/201038.2638.2636.9437.521,449,960
11/15/201039.6039.8638.9839.01833,104
11/12/201039.8140.0738.7239.391,272,940
11/11/201039.3640.5639.3340.541,126,790
11/10/201039.0739.8138.2539.801,392,880
11/9/201039.1539.7738.3338.761,598,800
11/8/201037.9538.8237.9038.761,456,270
11/5/201038.0838.4037.8538.351,293,780
11/4/201036.9238.1736.8838.111,538,720
11/3/201036.1536.1635.0036.012,270,100
11/2/201035.5136.1135.2535.791,094,180
11/1/201035.4735.8934.6335.001,300,580
10/29/201034.3634.8834.2734.791,088,760
10/28/201035.3235.4934.5034.771,376,390
10/27/201034.6534.9233.9034.861,401,940
10/26/201034.7835.3134.6735.161,166,000
10/25/201035.3836.0034.9835.041,496,820
10/22/201034.8335.1834.6734.951,179,120
10/21/201034.8635.3333.8134.452,111,470
10/20/201034.0434.9933.9034.671,902,950
10/19/201034.6334.6633.2033.802,908,620
10/18/201034.7935.7634.6835.641,395,040
10/15/201035.0235.2334.2635.001,797,200
10/14/201034.7935.2734.3034.801,896,590
10/13/201034.5035.1534.3534.831,075,690
10/12/201033.8534.3533.1334.041,093,130
10/11/201033.9734.3733.8334.04698,216
10/8/201033.0934.1132.9333.871,230,690
10/7/201033.7333.8332.6933.141,239,390
10/6/201033.0433.6332.9433.401,523,640
10/5/201032.1733.1332.0932.962,158,940
10/4/201032.1632.3831.0831.521,740,990
10/1/201032.0532.4331.7032.252,296,750
9/30/201031.9332.2330.9231.502,885,310
9/29/201030.7531.7630.7231.441,654,690
9/28/201030.6031.1229.9730.961,311,890
9/27/201030.7131.0030.4830.49884,932
9/24/201030.1530.9229.8730.681,407,240
9/23/201029.2729.9629.2129.471,566,780
9/22/201030.1030.8029.8229.921,314,660
9/21/201030.4530.6329.8430.291,631,600
9/20/201029.6330.5829.3730.401,109,970
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
  • 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!