Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 +0.60 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 141.23 147.09 141.19 141.36 98,519 -3.49(-2.41%)
Mar 30, 2022 144.00 146.99 143.16 144.85 54,372 +2.99(+2.11%)
Mar 29, 2022 136.64 142.00 133.55 141.86 234,043 -0.96(-0.67%)
Mar 28, 2022 144.38 144.38 141.06 142.82 60,699 -7.47(-4.97%)
Mar 25, 2022 142.07 150.35 142.07 150.29 103,555 +6.93(+4.83%)
Mar 24, 2022 143.03 146.00 142.22 143.36 69,674 +0.44(+0.31%)
Mar 23, 2022 142.00 144.87 141.77 142.92 56,820 +4.29(+3.09%)
Mar 22, 2022 139.10 140.00 135.47 138.63 63,381 -1.67(-1.19%)
Mar 21, 2022 135.30 141.00 135.30 140.30 110,015 +9.98(+7.66%)
Mar 18, 2022 130.78 131.64 128.59 130.32 68,584 +0.18(+0.14%)
Mar 17, 2022 126.26 130.80 124.90 130.14 93,032 +8.25(+6.77%)
Mar 16, 2022 124.04 125.26 119.50 121.89 96,730 -0.75(-0.61%)
Mar 15, 2022 121.72 125.22 117.75 122.64 197,914 -8.94(-6.79%)
Mar 14, 2022 134.67 135.65 128.28 131.58 104,845 -8.71(-6.21%)
Mar 11, 2022 139.07 143.69 137.41 140.29 115,116 -2.49(-1.74%)
Mar 10, 2022 137.55 143.15 142.78 123,297 +7.96(+5.90%)
Mar 09, 2022 132.87 140.82 128.85 134.82 187,174 -8.41(-5.87%)
Mar 08, 2022 144.19 152.69 135.88 143.23 279,941 +3.45(+2.47%)
Mar 07, 2022 138.80 143.93 133.60 139.78 237,507 +4.34(+3.20%)
Mar 04, 2022 128.52 135.53 127.77 135.44 112,242 +7.68(+6.01%)
Mar 03, 2022 125.06 129.51 124.65 127.76 49,541 +0.18(+0.14%)
Mar 02, 2022 125.41 129.24 125.36 127.58 156,731 +5.60(+4.59%)
Mar 01, 2022 121.66 125.58 119.26 121.98 87,294 +2.15(+1.79%)
Feb 28, 2022 112.63 119.89 111.79 119.83 53,476 +6.26(+5.51%)
Feb 25, 2022 108.95 113.69 110.27 113.57 62,787 +5.87(+5.45%)
Feb 24, 2022 113.57 113.57 102.30 107.70 94,029 -1.23(-1.13%)
Feb 23, 2022 108.09 110.47 107.17 108.93 55,608 +2.09(+1.96%)
Feb 22, 2022 117.01 117.01 103.74 106.84 82,122 -3.74(-3.38%)
Feb 18, 2022 110.58 0 -1.54(-1.37%)
Feb 17, 2022 112.36 114.48 110.80 112.12 45,202 -0.39(-0.35%)
Feb 16, 2022 112.47 116.05 111.36 112.51 41,527 +1.51(+1.36%)
Feb 15, 2022 108.25 111.25 106.67 111.00 49,112 -2.38(-2.10%)
Feb 14, 2022 117.25 117.25 110.72 113.38 90,741 -5.08(-4.29%)
Feb 11, 2022 113.40 118.86 113.28 118.46 83,372 +6.07(+5.40%)
Feb 10, 2022 112.73 116.51 110.99 112.39 30,726 -1.46(-1.28%)
Feb 09, 2022 112.47 115.50 112.00 113.85 34,857 +1.98(+1.77%)
Feb 08, 2022 116.43 116.43 110.28 111.87 63,881 -4.63(-3.97%)
Feb 07, 2022 112.57 118.50 111.27 116.50 72,635 +2.60(+2.28%)
Feb 04, 2022 112.90 117.18 112.90 113.90 61,389 +3.33(+3.01%)
Feb 03, 2022 111.84 112.12 108.68 110.57 34,677 -2.42(-2.14%)
Feb 02, 2022 111.67 113.40 108.46 112.99 59,680 +0.65(+0.58%)
Feb 01, 2022 104.59 112.79 103.45 112.34 93,428 +7.42(+7.07%)
Jan 31, 2022 103.50 106.00 104.92 40,955 +1.38(+1.33%)
Jan 28, 2022 103.43 104.76 99.62 103.54 61,898 -0.78(-0.75%)
Jan 27, 2022 105.70 107.62 101.05 104.32 91,858 +2.01(+1.96%)
Jan 26, 2022 104.98 106.30 100.20 102.31 198,484 -0.30(-0.29%)
Jan 25, 2022 94.87 103.31 91.78 102.61 158,093 +7.18(+7.52%)
Jan 24, 2022 90.06 96.21 86.63 95.43 167,726 +0.86(+0.91%)
Jan 21, 2022 96.89 97.06 92.39 94.57 99,521 -3.80(-3.86%)
Jan 20, 2022 99.48 103.68 97.98 98.37 55,346 -2.06(-2.05%)
Jan 19, 2022 103.92 103.92 99.01 100.43 51,570 -1.51(-1.48%)
Jan 18, 2022 103.89 104.38 99.10 101.94 74,772 +0.39(+0.38%)
Jan 14, 2022 101.55 0 +4.67(+4.82%)
Jan 13, 2022 98.15 99.59 96.54 96.88 23,845 -1.23(-1.25%)
Jan 12, 2022 98.17 99.29 96.93 98.11 51,250 +0.43(+0.44%)
Jan 11, 2022 93.26 97.86 91.94 97.68 80,842 +5.95(+6.49%)
Jan 10, 2022 92.14 92.44 89.59 91.73 83,312 -0.60(-0.65%)
Jan 07, 2022 90.47 92.60 89.79 92.33 154,255 +2.47(+2.75%)
Jan 06, 2022 89.20 90.63 87.83 89.86 60,259 +3.87(+4.50%)
Jan 05, 2022 87.96 89.89 85.91 85.99 70,957 -0.52(-0.60%)
Jan 04, 2022 82.96 87.00 82.96 86.51 124,794 +5.36(+6.61%)
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.