$35.73 +1.47 (%) PrShs Ult O&G Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
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
12/19/201365.9166.6465.6566.5955,279
12/18/201364.8266.4363.2766.31117,197
12/17/201364.9165.0363.9364.2269,970
12/16/201364.4865.5264.3465.0867,248
12/13/201363.6864.0663.3163.7363,904
12/12/201363.7264.8463.4964.2879,512
12/11/201365.6265.6263.4463.6971,547
12/10/201365.8766.2265.4365.5638,793
12/9/201366.2866.4665.4965.9078,739
12/6/201366.5666.7865.4965.8245,938
12/5/201365.5866.0565.1865.4643,757
12/4/201366.1266.6065.0065.89104,960
12/3/201365.6966.7265.5066.3248,340
12/2/201366.1166.8165.3065.9937,530
11/29/201366.4767.0965.7065.9339,757
11/27/201366.9067.3865.6866.2985,194
11/26/201367.3868.0466.7067.2757,059
11/25/201368.7668.7667.0967.5669,365
11/22/201368.3368.8567.4968.8414,706
11/21/201367.1768.3667.1768.1038,023
11/20/201367.9068.2566.5566.9555,629
11/19/201367.2167.8666.4067.3629,834
11/18/201369.0569.0566.8967.3050,557
11/15/201367.8568.3967.5268.3942,158
11/14/201366.8467.6166.5467.5549,735
11/13/201364.9766.5964.9766.5647,181
11/12/201366.6166.7265.2465.6337,583
11/11/201366.3267.1766.3266.9038,102
11/8/201364.5266.5764.5266.4956,896
11/7/201367.0067.0064.2164.5874,509
11/6/201366.6867.3866.1066.4251,270
11/5/201366.2666.7265.8765.9623,638
11/4/201365.7566.9865.5266.9053,118
11/1/201365.5965.5963.6165.1666,915
10/31/201366.1266.8365.2765.67100,404
10/30/201367.0467.3265.1465.8672,303
10/29/201366.2266.7566.1366.7035,562
10/28/201365.7766.0065.2465.7574,290
10/25/201365.4166.1064.9465.7346,749
10/24/201364.5065.3363.8165.1488,243
10/23/201365.0965.2863.8464.38107,985
10/22/201366.0466.9665.7366.1941,586
10/21/201365.9266.5465.2965.4631,289
10/18/201365.3766.0865.1966.0456,023
10/17/201364.2064.7864.0464.7439,058
10/16/201363.5464.7063.5464.3461,516
10/15/201362.6763.5462.3062.7048,854
10/14/201361.7063.3461.5963.1766,176
10/11/201360.6162.6760.5462.3564,914
10/10/201359.9561.0759.8561.07122,953
10/9/201359.4359.4658.3259.0084,412
10/8/201360.7861.0059.4059.4259,671
10/7/201360.5661.5660.4060.7877,651
10/4/201360.8262.0660.3961.70100,997
10/3/201361.2661.4060.0460.6675,821
10/2/201360.8761.8060.2061.6361,737
10/1/201360.5161.6960.5161.3767,943
9/30/201360.1661.0159.7460.57144,117
9/27/201361.2961.6361.0661.5042,485
9/26/201361.9262.1761.4061.8342,652
9/25/201362.0062.3261.5961.7343,079
9/24/201361.6762.5761.2261.7054,475
9/23/201361.7462.0861.2861.63115,557
9/20/201363.3263.5061.9462.2856,377
9/19/201363.6263.9062.9263.1956,148
9/18/201362.0563.8761.6163.39165,528
9/17/201361.2962.3561.2962.0539,736
9/16/201362.0662.4761.2661.3779,241
9/13/201361.4661.8661.1861.4445,037
9/12/201361.8862.0061.2661.3849,371
9/11/201360.9862.0360.6961.9789,153
9/10/201361.1661.3760.1261.0768,072
9/9/201359.8761.1759.8761.0265,785
9/6/201360.2460.5758.8859.7255,552
9/5/201359.4760.1859.4759.6766,669
9/4/201358.3459.5558.2459.2749,134
9/3/201359.0159.2857.9958.5493,447
8/30/201358.3958.5657.5657.85131,322
8/29/201359.1659.1657.8458.0892,624
8/28/201357.5959.6657.5959.28205,064
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!