$52.03 -0.05 (%) PrShs Ult O&G Shs - NYSEARCA

May. 29, 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
8/13/201028.4728.9928.3428.451,096,900
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
7/2/201025.1925.3724.3224.763,419,600
7/1/201025.0925.4223.9924.865,872,100
6/30/201025.3526.0424.9225.072,958,100
6/29/201026.4826.4825.0525.356,300,500
6/28/201027.9527.9727.0527.102,910,500
6/25/201027.9428.2527.1027.743,094,200
6/24/201028.6728.9727.4827.673,443,500
6/23/201029.4829.4828.6628.953,059,200
6/22/201031.1431.3129.3529.484,289,400
6/21/201032.4232.7430.9031.332,859,900
6/18/201031.2431.6530.7331.541,888,700
6/17/201031.1731.3030.4531.102,694,500
6/16/201030.7131.5030.4331.062,146,900
6/15/201030.2631.2129.8831.132,028,500
6/14/201030.5130.8729.4329.562,081,300
6/11/201029.0129.8128.7329.741,709,200
6/10/201028.1029.5228.1029.413,726,100
6/9/201028.0628.8426.6126.855,233,100
6/8/201026.8027.6726.2527.444,772,300
6/7/201027.3627.9626.6026.663,355,900
6/4/201027.9129.0926.7427.144,984,600
6/3/201028.8829.2127.7629.113,969,600
6/2/201026.6828.3626.4228.304,301,300
6/1/201027.9128.3026.1226.155,862,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center