$40.34 -2.19 (%) PrShs Ult O&G Shs - NYSEARCA

Jul. 31, 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
10/9/201249.0949.8748.9749.01145,995
10/8/201248.2649.0648.2048.95112,634
10/5/201249.4549.6648.5148.79204,041
10/4/201248.4849.2148.4149.07226,150
10/3/201249.1449.1647.6748.10352,460
10/2/201249.8249.8248.7349.33129,979
10/1/201249.5250.1149.1149.27165,020
9/28/201248.9349.0948.2848.78211,089
9/27/201248.7949.5748.3949.31253,233
9/26/201248.6348.7847.8148.06276,020
9/25/201250.3750.5248.9449.03226,731
9/24/201249.7150.3549.7050.05163,184
9/21/201251.2351.2550.4050.57261,247
9/20/201249.0850.5248.7850.37299,150
9/19/201250.8350.8649.9049.90285,425
9/18/201251.2351.4050.2550.83311,286
9/17/201252.0452.8651.4151.72288,380
9/14/201251.6453.4051.6452.63478,467
9/13/201249.4251.5248.8651.10490,730
9/12/201249.3649.5749.0049.29245,160
9/11/201248.2549.0448.2448.79177,500
9/10/201248.2648.8047.8947.97136,350
9/7/201247.1548.4647.1548.45323,781
9/6/201245.6947.5245.6946.91326,938
9/5/201245.2845.5744.8745.07126,717
9/4/201245.8845.9644.5745.34190,139
8/31/201245.7546.3845.3045.90179,995
8/30/201245.6245.7044.8145.13194,753
8/29/201246.7546.7546.0046.14167,457
8/28/201246.4446.9646.2446.65162,148
8/27/201246.7047.1846.2846.52237,550
8/24/201245.7646.8245.4046.58228,485
8/23/201246.8347.0645.8646.03167,848
8/22/201246.3747.1046.1347.02210,463
8/21/201247.5047.8746.5446.75307,536
8/20/201247.2447.4346.7747.06219,119
8/17/201247.7647.7647.1947.39146,516
8/16/201246.8847.7046.6547.58138,581
8/15/201246.5946.9546.3546.65164,327
8/14/201247.2447.3346.4046.66122,544
8/13/201247.1247.2746.3446.76277,758
8/10/201246.3347.3245.8547.29203,686
8/9/201246.3147.4046.1546.92327,650
8/8/201245.8046.7745.7646.54201,420
8/7/201245.6746.6945.5746.26331,762
8/6/201245.0245.5144.9445.02224,481
8/3/201244.1645.2744.1544.83421,962
8/2/201243.4243.7942.1242.83357,736
8/1/201244.2844.6843.3944.28567,939
7/31/201244.6545.1043.8543.86299,981
7/30/201244.4945.2144.3144.89309,448
7/27/201243.6445.0042.9944.72658,391
7/26/201242.0943.4342.0943.18434,927
7/25/201241.2941.5740.3941.04379,167
7/24/201242.3342.3539.9341.05504,424
7/23/201241.3742.4540.9142.23354,936
7/20/201242.7643.2442.4243.21344,557
7/19/201243.1943.3542.6043.08415,575
7/18/201241.8042.9141.6642.82404,254
7/17/201241.5742.1840.2542.07511,666
7/16/201240.5741.4240.1341.12368,046
7/13/201239.8940.9139.6940.82429,133
7/12/201238.9239.8938.5739.48514,898
7/11/201239.1240.1038.9339.74510,115
7/10/201240.3840.5838.3238.77512,978
7/9/201240.0840.3139.3139.96340,440
7/6/201240.0340.6639.6740.34352,994
7/5/201241.8942.0041.0541.28465,604
7/3/201241.0842.4341.0842.39688,659
7/2/201240.5040.8039.6840.55382,593
6/29/201239.9540.5939.4340.561,276,520
6/28/201237.1238.2136.8338.12634,818
6/27/201236.6237.9036.6237.71648,028
6/26/201235.6036.5135.1436.27527,092
6/25/201236.0036.0834.8235.49764,895
6/22/201237.0137.3036.3037.05482,550
6/21/201239.8939.9436.5036.54690,895
6/20/201240.2240.7639.2339.89536,172
6/19/201239.6340.5839.3540.22517,824
6/18/201238.9339.2838.5839.07453,750
6/15/201238.8739.8338.5039.75499,076
6/14/201237.2738.6437.0638.41489,650
6/13/201237.5838.4136.8137.16328,248
6/12/201237.5538.2437.0838.04608,630
6/11/201238.8839.1236.9337.06714,879
6/8/201237.3138.1036.7237.98412,158
6/7/201238.9239.4937.7938.01473,643
6/6/201236.3937.9236.3137.90653,644
6/5/201234.8836.0034.8335.62396,737
6/4/201235.2635.5634.0735.02504,681
6/1/201235.3435.8135.0035.13638,215
5/31/201237.5137.6835.6836.84898,001
5/30/201238.9038.9837.3137.57415,206
5/29/201239.6240.5439.2339.99363,704
5/25/201239.1739.4638.6538.91224,935
5/24/201239.6639.6638.2539.17469,156
5/23/201238.2739.3237.2339.26531,009
5/22/201239.4740.3538.4538.99346,155
5/21/201237.7139.3037.7139.26425,587
5/18/201238.6038.9737.2737.49525,257
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!