Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

157.80 +7.65 (+5.09%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.79 29.12 28.40 28.85 102,610 +0.28(+0.98%)
Jan 30, 2019 28.20 28.71 27.80 28.57 77,076 +0.84(+3.03%)
Jan 29, 2019 27.91 28.10 27.70 27.73 133,458 +0.14(+0.51%)
Jan 28, 2019 27.15 27.59 26.95 27.59 96,835 -0.53(-1.88%)
Jan 25, 2019 27.83 28.46 27.83 28.12 104,200 +0.67(+2.44%)
Jan 24, 2019 27.00 27.90 26.79 27.45 86,067 +0.35(+1.29%)
Jan 23, 2019 27.98 28.01 26.68 27.10 79,514 -0.60(-2.17%)
Jan 22, 2019 28.49 28.50 27.58 27.70 150,327 -1.33(-4.58%)
Jan 18, 2019 28.67 29.08 28.30 29.03 232,700 +1.08(+3.86%)
Jan 17, 2019 27.01 28.20 26.98 27.95 117,457 +0.44(+1.60%)
Jan 16, 2019 27.47 27.92 27.37 27.51 121,474 -0.02(-0.07%)
Jan 15, 2019 27.68 28.01 27.33 27.53 111,885 +0.13(+0.47%)
Jan 14, 2019 26.88 27.54 26.77 27.40 196,653 -0.01(-0.04%)
Jan 11, 2019 27.42 27.61 27.00 27.41 99,300 -0.41(-1.47%)
Jan 10, 2019 27.27 27.84 26.92 27.82 127,118 +0.17(+0.61%)
Jan 09, 2019 27.47 27.84 26.99 27.65 194,811 +0.77(+2.86%)
Jan 08, 2019 27.16 27.24 26.50 26.88 150,923 +0.49(+1.86%)
Jan 07, 2019 25.98 26.73 25.30 26.39 261,621 +0.83(+3.25%)
Jan 04, 2019 24.58 25.65 24.47 25.56 313,900 +1.73(+7.26%)
Jan 03, 2019 24.48 24.56 23.31 23.83 205,300 -0.45(-1.85%)
Jan 02, 2019 22.80 24.60 22.42 24.28 341,781 +0.95(+4.07%)
Dec 31, 2018 23.50 23.69 22.80 23.33 390,600 +0.21(+0.91%)
Dec 28, 2018 23.74 23.89 22.84 23.12 506,400 -0.45(-1.91%)
Dec 27, 2018 22.43 23.57 21.73 23.57 263,694 +0.27(+1.16%)
Dec 26, 2018 21.04 23.31 20.33 23.30 781,001 +2.45(+11.75%)
Dec 24, 2018 22.20 22.31 20.79 20.85 242,600 -1.81(-7.99%)
Dec 21, 2018 22.93 23.87 22.30 22.66 338,500 -0.49(-2.12%)
Dec 20, 2018 23.93 24.71 22.90 23.15 467,739 -1.45(-5.89%)
Dec 19, 2018 25.63 26.30 24.21 24.60 239,408 -0.63(-2.50%)
Dec 18, 2018 26.50 26.51 24.94 25.23 206,158 -1.24(-4.68%)
Dec 17, 2018 27.33 27.84 26.11 26.47 253,712 -1.09(-3.96%)
Dec 14, 2018 28.54 28.70 27.29 27.56 212,200 -1.44(-4.97%)
Dec 13, 2018 28.75 29.30 28.41 29.00 166,668 +0.20(+0.69%)
Dec 12, 2018 29.55 29.94 28.79 28.80 135,459 +0.18(+0.63%)
Dec 11, 2018 29.56 29.60 28.02 28.62 268,391 -0.03(-0.10%)
Dec 10, 2018 29.11 29.46 27.32 28.65 373,791 -1.01(-3.41%)
Dec 07, 2018 30.95 31.97 29.52 29.66 328,600 -0.32(-1.07%)
Dec 06, 2018 29.96 30.00 28.61 29.98 512,158 -1.14(-3.66%)
Dec 04, 2018 33.11 33.30 31.02 31.12 211,500 -1.99(-6.01%)
Dec 03, 2018 33.08 33.41 32.37 33.11 227,847 +1.50(+4.75%)
Nov 30, 2018 31.36 31.80 30.97 31.61 122,000 -0.24(-0.75%)
Nov 29, 2018 31.60 32.36 31.43 31.85 194,846 +0.37(+1.18%)
Nov 28, 2018 30.43 31.50 29.98 31.48 220,726 +0.99(+3.25%)
Nov 27, 2018 30.48 30.87 30.10 30.49 110,002 -0.21(-0.68%)
Nov 26, 2018 30.32 31.06 30.20 30.70 225,037 +0.98(+3.30%)
Nov 23, 2018 30.18 30.35 29.32 29.72 339,700 -2.02(-6.36%)
Nov 21, 2018 31.74 31.74 31.74 0 +0.98(+3.19%)
Nov 20, 2018 32.03 32.11 30.30 30.76 291,685 -2.25(-6.82%)
Nov 19, 2018 32.59 33.23 32.42 33.01 112,536 -0.08(-0.24%)
Nov 16, 2018 32.73 33.25 32.38 33.09 152,300 +0.67(+2.07%)
Nov 15, 2018 31.15 32.45 30.50 32.42 208,293 +1.01(+3.22%)
Nov 14, 2018 32.51 32.80 30.85 31.41 225,978 -0.06(-0.19%)
Nov 13, 2018 32.96 33.27 31.25 31.47 249,396 -1.61(-4.87%)
Nov 12, 2018 34.96 35.33 32.97 33.08 186,117 -1.54(-4.45%)
Nov 09, 2018 34.16 35.04 33.42 34.62 290,200 -0.10(-0.29%)
Nov 08, 2018 36.00 36.57 34.51 34.72 180,823 -1.63(-4.48%)
Nov 07, 2018 35.99 36.64 35.35 36.35 213,386 +1.14(+3.24%)
Nov 06, 2018 35.12 35.40 34.45 35.21 86,934 +0.16(+0.46%)
Nov 05, 2018 34.54 35.30 34.51 35.05 162,442 +1.14(+3.36%)
Nov 02, 2018 34.65 35.29 33.21 33.91 385,000 -0.20(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.