$38.48 -1.86 (%) PrShs Ult O&G Shs - NYSEARCA

Aug. 3, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
5/19/201476.2477.6676.2477.2138,555
5/16/201477.1877.1876.0576.8539,690
5/15/201479.8579.8576.0377.1768,738
5/13/201479.1379.1378.4979.0323,143
5/12/201477.9078.6177.6478.5120,623
5/8/201479.5079.8077.5277.6457,233
5/7/201479.5680.1178.6080.0242,462
5/6/201478.9879.4778.6478.7337,631
5/5/201477.4478.8777.0078.5627,855
5/2/201477.1378.8376.9577.9234,533
5/1/201477.9277.9477.0077.3551,452
4/30/201477.7678.0076.7277.9252,749
4/29/201478.0079.2777.8277.8250,701
4/28/201477.5877.6375.9277.1848,815
4/25/201477.5077.8076.4676.9239,165
4/24/201478.8978.8977.5277.6836,146
4/23/201477.1478.3177.1477.9156,466
4/22/201477.1577.8376.4077.2075,436
4/21/201476.3077.4676.3077.42105,837
4/17/201475.1776.7875.0776.4850,822
4/16/201474.3275.1673.9975.13119,343
4/15/201472.2873.4271.3373.2756,130
4/14/201470.8871.9070.2371.5645,813
4/11/201469.6470.5769.4269.7977,628
4/10/201471.6672.4769.8970.2340,797
4/9/201471.6272.1970.7072.1927,935
4/8/201470.2771.6470.1071.4052,628
4/7/201471.5071.9269.9970.0389,968
4/4/201473.6674.0272.0072.2042,381
4/3/201472.3273.3672.2172.8331,710
4/2/201471.3972.3771.3972.2340,196
4/1/201470.8671.6470.8671.6431,711
3/31/201471.4771.8170.5470.9353,511
3/28/201469.5771.0969.4570.8167,880
3/27/201467.9069.2867.6569.1153,531
3/26/201468.9369.3767.7667.9036,693
3/25/201468.4068.8268.2568.5549,704
3/24/201468.2968.8267.2967.5528,247
3/21/201468.0568.8167.7167.7854,869
3/20/201466.4367.5465.8867.3634,774
3/19/201468.0468.0465.9566.7267,219
3/18/201467.0368.1766.7467.7365,816
3/17/201466.1866.9566.0966.6136,474
3/14/201465.4266.1165.4265.8033,798
3/13/201466.9367.0665.1265.5846,961
3/12/201465.9367.2065.9166.8353,348
3/11/201468.6168.6466.3766.8257,383
3/10/201467.9668.5167.3068.4640,997
3/7/201468.2268.4967.7568.2238,796
3/6/201467.0667.8966.9767.7951,792
3/5/201467.5668.0366.6066.9771,062
3/4/201468.3768.8167.6968.3351,551
3/3/201467.0468.2866.4566.9376,972
2/28/201467.1568.2967.0467.7399,525
2/27/201467.0067.2466.1266.9254,628
2/26/201467.7367.9066.5066.9392,001
2/25/201467.5468.0166.7767.76107,127
2/24/201466.1768.8766.1767.85177,244
2/21/201466.7766.7765.7165.7488,262
2/20/201465.5466.8665.4766.63220,676
2/19/201465.5366.9465.4865.5994,752
2/18/201465.4665.8565.0565.6677,773
2/14/201463.6565.3963.4965.10128,126
2/13/201462.0863.6661.7463.37121,082
2/12/201463.3363.4062.5462.6581,774
2/11/201461.2063.1161.0662.68157,977
2/10/201461.7561.7560.5960.95180,639
2/7/201461.2161.8760.4661.73107,296
2/6/201459.0660.6759.0060.42287,759
2/5/201459.8559.8558.4558.6894,374
2/4/201459.3060.0959.0959.72124,964
2/3/201461.0661.4158.5958.85254,557
1/31/201461.3762.0760.5061.00100,050
1/30/201462.9063.2662.0862.7446,897
1/29/201462.1163.3761.6162.5357,446
1/28/201462.4863.4362.4063.2853,466
1/27/201462.9163.2361.5662.3186,649
1/24/201464.7264.7262.8462.8987,794
1/23/201466.6066.6364.9765.61104,681
1/22/201467.2067.3566.4467.1760,364
1/21/201466.4667.0065.6766.6595,992
1/17/201466.1967.0665.6365.9096,232
1/16/201465.6666.0665.0566.0647,467
1/15/201466.3166.4265.7365.8335,819
1/14/201465.0566.3265.0566.2264,525
1/13/201466.8567.0664.5564.70106,274
1/10/201467.1367.3566.3567.3559,899
1/9/201467.5767.7166.0167.11152,540
1/8/201468.2168.2367.0667.5567,975
1/7/201467.7368.5367.0668.4366,550
1/6/201467.7067.7766.6967.2946,448
1/3/201468.0668.4067.0267.3455,564
1/2/201468.7669.2867.1767.7699,255
12/31/201368.7669.8368.5169.6761,986
12/30/201369.5869.7868.3968.4532,685
12/27/201369.1969.6668.8769.4953,778
12/26/201368.0068.9768.0068.8062,339
12/24/201367.0467.9167.0467.7440,498
12/23/201367.5067.8866.9066.9851,945
12/20/201366.7067.3066.5866.9842,630
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!