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, 2018 35.21 35.31 33.21 33.22 268,155 -1.62(-4.65%)
Feb 27, 2018 35.88 36.50 34.84 34.84 152,608 -0.98(-2.74%)
Feb 26, 2018 35.77 35.94 35.35 35.82 168,348 +0.40(+1.13%)
Feb 23, 2018 34.25 35.42 34.13 35.42 160,904 +1.56(+4.61%)
Feb 22, 2018 33.86 221,181 +0.69(+2.08%)
Feb 21, 2018 34.13 34.67 33.15 33.17 178,544 -1.11(-3.24%)
Feb 20, 2018 34.66 35.23 34.00 34.28 181,027 -0.42(-1.21%)
Feb 16, 2018 34.70 34.70 34.70 0 -0.09(-0.26%)
Feb 15, 2018 35.21 34.15 34.79 100,809 -0.20(-0.57%)
Feb 14, 2018 33.30 35.17 32.97 34.99 184,545 +1.06(+3.12%)
Feb 13, 2018 34.21 33.93 131,976 -0.25(-0.73%)
Feb 12, 2018 34.00 34.88 33.67 34.18 466,945 +1.14(+3.45%)
Feb 09, 2018 33.82 34.02 30.89 33.04 227,047 -0.05(-0.15%)
Feb 08, 2018 35.46 35.57 33.09 33.09 231,052 -2.25(-6.37%)
Feb 07, 2018 36.93 37.12 35.34 35.34 121,373 -1.15(-3.15%)
Feb 06, 2018 34.73 37.02 34.50 36.49 132,537 +0.29(+0.80%)
Feb 05, 2018 38.19 39.00 34.90 36.20 177,419 -3.15(-8.01%)
Feb 02, 2018 41.27 41.28 38.83 39.35 132,372 -3.49(-8.15%)
Feb 01, 2018 42.21 42.90 41.78 42.84 55,360 +0.91(+2.17%)
Jan 31, 2018 42.05 42.37 41.39 41.93 65,046 -0.01(-0.02%)
Jan 30, 2018 43.11 43.24 41.80 41.94 150,888 -1.79(-4.09%)
Jan 29, 2018 44.71 45.04 43.66 43.73 55,281 -1.43(-3.17%)
Jan 26, 2018 44.92 45.30 44.90 45.16 36,337 +0.53(+1.19%)
Jan 25, 2018 45.68 45.69 44.50 44.63 51,487 -0.82(-1.80%)
Jan 24, 2018 45.80 46.10 45.19 45.45 70,683 -0.20(-0.44%)
Jan 23, 2018 45.92 46.03 45.21 45.65 78,801 -0.10(-0.22%)
Jan 22, 2018 44.03 45.77 44.03 45.75 94,706 +1.75(+3.98%)
Jan 19, 2018 43.88 44.00 43.39 44.00 68,983 -0.07(-0.16%)
Jan 18, 2018 44.44 44.60 43.93 44.07 53,256 -0.77(-1.72%)
Jan 17, 2018 44.27 45.20 43.80 44.84 64,468 +0.73(+1.65%)
Jan 16, 2018 45.61 45.63 43.94 44.11 114,795 -1.13(-2.50%)
Jan 12, 2018 45.24 45.24 45.24 0 +0.84(+1.89%)
Jan 11, 2018 43.02 44.76 42.80 44.40 136,389 +1.78(+4.18%)
Jan 10, 2018 42.62 34,963 -0.17(-0.40%)
Jan 09, 2018 43.08 43.23 42.71 42.79 45,032 -0.30(-0.70%)
Jan 08, 2018 42.57 43.10 42.33 43.09 61,354 +0.52(+1.22%)
Jan 05, 2018 42.61 42.84 41.85 42.57 66,822 -0.07(-0.16%)
Jan 04, 2018 42.19 42.65 41.83 42.64 88,846 +0.51(+1.21%)
Jan 03, 2018 41.20 42.37 41.05 42.13 58,626 +1.22(+2.98%)
Jan 02, 2018 39.86 41.00 39.86 40.91 89,221 +1.31(+3.31%)
Dec 29, 2017 39.60 39.60 39.60 0 -0.22(-0.55%)
Dec 28, 2017 39.67 39.86 39.60 39.82 39,971 +0.11(+0.28%)
Dec 27, 2017 39.96 39.96 39.59 39.71 37,036 -0.29(-0.72%)
Dec 26, 2017 39.49 40.12 39.41 40.00 57,107 +0.59(+1.50%)
Dec 22, 2017 39.40 39.71 38.98 39.41 52,735 +0.16(+0.41%)
Dec 21, 2017 37.55 39.41 37.25 39.25 111,993 +1.64(+4.36%)
Dec 20, 2017 36.78 37.70 36.60 37.61 50,462 +1.08(+2.96%)
Dec 19, 2017 36.75 36.99 36.44 36.53 28,388 +0.02(+0.05%)
Dec 18, 2017 36.10 36.82 36.10 36.51 29,064 +0.63(+1.76%)
Dec 15, 2017 36.44 36.50 35.79 35.88 33,488 -0.13(-0.36%)
Dec 14, 2017 36.11 36.53 35.80 36.01 15,511 -0.28(-0.77%)
Dec 13, 2017 36.29 36.50 36.29 36.29 21,148 -0.08(-0.22%)
Dec 12, 2017 36.85 36.88 36.35 36.37 25,832 -0.26(-0.71%)
Dec 11, 2017 36.35 37.00 36.28 36.63 34,980 +0.54(+1.50%)
Dec 08, 2017 35.98 36.17 35.52 36.09 43,985 +0.63(+1.78%)
Dec 07, 2017 35.25 35.51 35.25 35.46 17,928 +0.26(+0.74%)
Dec 06, 2017 35.99 36.02 35.10 35.20 66,401 -1.01(-2.79%)
Dec 05, 2017 36.43 36.86 36.14 36.21 62,833 -0.37(-1.01%)
Dec 04, 2017 36.70 37.71 36.70 36.58 109,471 -0.10(-0.27%)
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.