Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

174.31 +4.25 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.50 14.38 12.90 14.38 435,000 +0.37(+2.64%)
Feb 27, 2020 14.95 15.41 14.01 14.01 515,442 -1.72(-10.93%)
Feb 26, 2020 16.92 17.03 15.73 15.73 351,585 -1.03(-6.15%)
Feb 25, 2020 18.53 18.53 16.58 16.76 374,465 -1.64(-8.91%)
Feb 24, 2020 19.03 19.05 18.36 18.40 468,050 -1.89(-9.31%)
Feb 21, 2020 20.46 20.46 19.99 20.29 73,200 -0.55(-2.64%)
Feb 20, 2020 21.07 21.30 20.76 20.84 62,800 -0.06(-0.29%)
Feb 19, 2020 20.62 21.03 20.42 20.90 55,874 +0.55(+2.70%)
Feb 18, 2020 20.33 20.46 20.00 20.35 97,328 -0.33(-1.60%)
Feb 14, 2020 21.11 21.11 20.46 20.68 44,200 -0.24(-1.15%)
Feb 13, 2020 21.00 21.17 20.69 20.92 48,995 -0.18(-0.85%)
Feb 12, 2020 21.09 21.31 20.77 21.10 111,525 +0.56(+2.73%)
Feb 11, 2020 20.66 20.68 20.40 20.54 65,083 +0.44(+2.19%)
Feb 10, 2020 20.21 20.21 19.86 20.10 128,124 -0.27(-1.33%)
Feb 07, 2020 20.38 20.51 20.15 20.37 84,200 -0.29(-1.40%)
Feb 06, 2020 21.15 21.20 20.62 20.66 88,930 -0.46(-2.18%)
Feb 05, 2020 20.28 21.24 20.20 21.12 249,027 +1.48(+7.54%)
Feb 04, 2020 20.15 20.32 19.59 19.64 130,795 +0.09(+0.46%)
Feb 03, 2020 19.99 20.05 19.44 19.55 308,435 -0.53(-2.64%)
Jan 31, 2020 20.78 20.78 19.87 20.08 546,700 -1.31(-6.12%)
Jan 30, 2020 20.70 21.42 20.55 21.39 121,771 +0.35(+1.66%)
Jan 29, 2020 21.75 21.92 21.03 21.04 90,925 -0.49(-2.28%)
Jan 28, 2020 21.60 21.78 21.35 21.53 130,820 +0.22(+1.03%)
Jan 27, 2020 21.77 21.81 21.29 21.31 145,972 -1.26(-5.58%)
Jan 24, 2020 22.98 22.98 22.24 22.57 196,700 -0.55(-2.38%)
Jan 23, 2020 22.89 23.24 22.48 23.12 83,809 -0.17(-0.73%)
Jan 22, 2020 23.65 23.71 23.21 23.29 80,691 -0.47(-1.98%)
Jan 21, 2020 24.44 24.44 23.73 23.76 119,555 -0.91(-3.69%)
Jan 17, 2020 25.11 25.22 24.64 24.67 133,000 -0.36(-1.43%)
Jan 16, 2020 25.26 25.42 25.01 25.03 87,888 +0.05(+0.20%)
Jan 15, 2020 25.19 25.22 24.84 24.98 48,852 -0.37(-1.46%)
Jan 14, 2020 25.27 25.37 24.92 25.35 94,175 +0.05(+0.20%)
Jan 13, 2020 25.29 25.44 24.97 25.30 195,302 +0.01(+0.04%)
Jan 10, 2020 25.54 25.59 25.25 25.29 74,600 -0.28(-1.10%)
Jan 09, 2020 25.20 25.64 24.65 25.57 114,456 +0.33(+1.31%)
Jan 08, 2020 26.16 26.16 25.18 25.24 127,369 -0.92(-3.52%)
Jan 07, 2020 26.15 26.19 25.57 26.16 72,977 -0.12(-0.46%)
Jan 06, 2020 26.16 26.55 25.93 26.28 136,896 +0.41(+1.58%)
Jan 03, 2020 26.64 26.64 25.70 25.87 122,400 -0.18(-0.69%)
Jan 02, 2020 25.89 26.09 25.75 26.05 109,335 +0.47(+1.84%)
Dec 31, 2019 25.07 25.60 25.00 25.58 82,100 +0.26(+1.03%)
Dec 30, 2019 25.72 25.75 25.25 25.32 145,998 -0.15(-0.59%)
Dec 27, 2019 25.93 25.93 25.45 25.47 135,900 -0.23(-0.89%)
Dec 26, 2019 25.96 26.08 25.63 25.70 114,289 -0.03(-0.12%)
Dec 24, 2019 25.88 25.92 25.61 25.73 42,100 -0.18(-0.69%)
Dec 23, 2019 25.35 25.94 25.26 25.91 157,439 +0.56(+2.21%)
Dec 20, 2019 25.01 25.45 25.01 25.35 130,500 +0.42(+1.68%)
Dec 19, 2019 24.95 25.09 24.87 24.93 102,918 -0.01(-0.04%)
Dec 18, 2019 24.68 25.23 24.68 24.94 56,041 +0.17(+0.69%)
Dec 17, 2019 24.95 25.16 24.58 24.77 86,432 +0.02(+0.08%)
Dec 16, 2019 24.42 24.87 24.42 24.75 81,595 +0.69(+2.87%)
Dec 13, 2019 24.58 24.87 24.03 24.06 95,200 -0.43(-1.76%)
Dec 12, 2019 23.60 24.56 23.60 24.49 129,101 +0.95(+4.04%)
Dec 11, 2019 23.50 23.85 23.47 23.54 68,426 -0.09(-0.38%)
Dec 10, 2019 23.63 23.77 23.44 23.63 59,233 +0.12(+0.51%)
Dec 09, 2019 23.21 23.75 23.21 23.51 72,299 -0.11(-0.47%)
Dec 06, 2019 23.00 23.70 22.94 23.62 118,400 +0.93(+4.10%)
Dec 05, 2019 23.18 23.27 22.53 22.69 46,543 -0.26(-1.13%)
Dec 04, 2019 22.64 23.06 22.56 22.95 117,779 +0.70(+3.15%)
Dec 03, 2019 22.54 22.62 22.12 22.25 74,708 -0.66(-2.88%)
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.