$56.64 +0.06 (%) PrShs Ult O&G Shs - NYSEARCA

Apr. 27, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
11/25/201467.5067.5064.5764.79108,286
11/24/201467.6368.2566.3466.89190,818
11/21/201468.2369.0067.0467.93189,946
11/20/201464.3266.3964.3266.21111,209
11/19/201464.0665.0563.0864.65108,321
11/18/201463.9265.0063.4464.0085,616
11/17/201463.7164.6063.3463.9492,024
11/14/201463.9464.7263.2064.58122,794
11/13/201464.5364.6361.4863.42310,484
11/12/201465.3366.7964.9365.17160,829
11/11/201465.8666.5864.7966.3098,509
11/10/201468.2068.7565.5365.94130,494
11/7/201465.9768.0265.5967.18158,277
11/6/201463.2465.4962.7865.45107,157
11/5/201463.1264.4862.2263.84188,445
11/4/201463.2863.2860.9661.80260,236
11/3/201467.1068.2264.3364.64176,974
10/31/201464.2367.0563.4066.83138,117
10/30/201463.7964.8962.9064.38140,037
10/29/201465.7866.8063.6464.83196,459
10/28/201462.3064.7561.6064.50124,434
10/27/201462.7362.7360.4461.71131,063
10/24/201464.9764.9762.7064.44110,031
10/23/201464.3566.0063.7064.76228,466
10/22/201465.3466.0562.4362.53292,514
10/21/201462.7665.1962.7664.90281,571
10/20/201460.0861.5059.4561.25201,772
10/17/201461.5062.7259.2560.31228,545
10/16/201455.5160.3054.4559.31346,695
10/15/201455.0357.6253.0057.24564,841
10/14/201458.5959.8855.9356.51886,792
10/13/201461.4262.8357.8157.93208,024
10/10/201463.2964.4660.5061.80230,300
10/9/201467.7267.7863.2563.49313,367
10/8/201467.2068.7264.7968.60230,119
10/7/201468.4870.2067.4267.4276,050
10/6/201469.7970.6868.4169.3058,161
10/3/201469.8270.0668.0069.2198,562
10/2/201469.1970.1466.8369.34139,533
10/1/201472.3773.3969.5169.91131,372
9/30/201474.3174.8072.1772.78143,014
9/29/201473.6074.9572.8474.69119,430
9/26/201473.8175.5072.7374.7983,027
9/25/201475.3575.3573.2973.3275,353
9/24/201475.4376.4273.4075.57198,776
9/23/201475.7476.9875.4975.4968,496
9/22/201477.9678.0075.5076.0270,914
9/19/201478.9779.4878.3078.3028,111
9/18/201479.6079.6078.0678.40106,471
9/17/201480.3980.6278.9279.2543,907
9/16/201477.6981.0377.6980.0062,460
9/15/201476.9278.5376.2778.20119,255
9/12/201479.1379.1376.7077.15111,635
9/11/201478.2379.6877.5079.5252,547
9/10/201479.5279.5277.4879.3964,683
9/9/201480.4381.2178.8179.7561,312
9/8/201482.3782.3779.8380.52116,245
9/5/201482.0883.1280.9583.0626,923
9/4/201483.7784.4581.2481.9063,721
9/3/201484.6285.2584.1384.2534,251
9/2/201487.0087.0082.9983.6679,894
8/29/201485.1785.9484.8185.9135,718
8/28/201484.3685.0984.2684.9447,146
8/27/201485.2785.5284.5284.9325,133
8/26/201484.4485.8984.4484.9941,521
8/25/201483.2384.2783.1283.9934,137
8/22/201483.0083.0182.0182.6839,169
8/21/201483.7483.9183.1083.6739,508
8/20/201483.2083.7782.3583.6017,373
8/19/201482.4583.5382.2883.2044,833
8/18/201482.6482.6481.3681.9635,333
8/15/201480.8881.6080.2181.4832,261
8/14/201481.3681.6180.1280.3933,791
8/13/201481.5582.1580.7981.3828,386
8/12/201481.7881.7880.0380.7239,167
8/11/201482.5083.3481.7381.8440,921
8/8/201479.2181.9479.2181.7832,572
8/7/201481.0081.2278.3279.0941,261
8/6/201478.8481.7878.8480.1661,200
8/5/201482.6782.6778.7479.64130,677
8/4/201480.5983.6080.1083.2384,118
8/1/201481.4181.8779.3080.59108,734
7/31/201484.9484.9681.2581.2598,435
7/30/201488.1288.3885.5286.1057,969
7/29/201487.4288.2287.1287.1435,991
7/28/201487.9288.1786.6587.7148,941
7/25/201488.7588.7687.8688.0227,949
7/24/201489.5090.0089.2089.3929,414
7/23/201488.8289.3387.9489.2726,747
7/22/201487.8488.7187.6988.2346,036
7/21/201486.4286.9385.9986.8637,278
7/18/201487.2587.2585.8286.6836,932
7/17/201488.7889.0585.8186.0460,709
7/16/201486.5588.7286.5588.6954,751
7/15/201486.5786.8084.9886.0369,361
7/14/201486.1287.1186.1286.8637,401
7/11/201486.8586.8584.9685.3436,921
7/10/201487.3187.3185.8486.6953,475
7/9/201487.2088.5387.2088.4916,162
7/8/201487.3087.7486.8187.3821,648
Trading Center