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 (%)
May 31, 2017 32.02 32.32 31.77 32.16 117,777 -0.28(-0.86%)
May 30, 2017 33.10 33.10 32.44 32.44 134,548 -0.93(-2.79%)
May 26, 2017 33.33 33.49 33.07 33.37 48,135 +0.05(+0.15%)
May 25, 2017 34.50 35.22 33.12 33.32 210,373 -1.37(-3.95%)
May 24, 2017 34.89 35.13 34.34 34.69 48,168 -0.28(-0.80%)
May 23, 2017 35.12 35.12 34.76 34.97 29,699 +0.06(+0.17%)
May 22, 2017 35.41 35.50 34.69 34.91 33,878 -0.19(-0.54%)
May 19, 2017 34.46 35.21 34.37 35.10 101,640 +1.09(+3.20%)
May 18, 2017 33.87 34.51 33.62 34.01 67,570 -0.18(-0.53%)
May 17, 2017 34.56 35.03 34.17 34.19 110,022 -0.72(-2.06%)
May 16, 2017 35.45 35.49 34.69 34.91 91,126 -0.35(-0.99%)
May 15, 2017 35.89 35.93 35.07 35.26 93,963 +0.55(+1.58%)
May 12, 2017 34.89 35.01 34.54 34.71 35,566 -0.23(-0.66%)
May 11, 2017 35.38 35.50 34.85 34.94 74,206 -0.18(-0.51%)
May 10, 2017 34.58 35.40 34.58 35.12 144,212 +0.95(+2.78%)
May 09, 2017 34.85 34.85 33.95 34.17 72,257 -0.66(-1.89%)
May 08, 2017 34.26 34.83 34.24 34.83 88,546 +0.50(+1.46%)
May 05, 2017 33.21 34.38 33.15 34.33 115,270 +1.30(+3.94%)
May 04, 2017 34.04 34.04 32.70 33.03 263,558 -1.46(-4.23%)
May 03, 2017 34.25 34.80 33.96 34.49 129,960 +0.16(+0.47%)
May 02, 2017 34.76 35.03 34.01 34.33 185,452 -0.40(-1.15%)
May 01, 2017 34.85 34.98 34.48 34.73 75,808 -0.14(-0.40%)
Apr 28, 2017 35.38 35.59 34.81 34.87 101,713 +0.04(+0.11%)
Apr 27, 2017 35.24 35.24 34.13 34.83 217,776 -0.87(-2.44%)
Apr 26, 2017 35.58 36.64 35.49 35.70 174,218 -0.24(-0.67%)
Apr 25, 2017 35.39 36.03 35.21 35.94 120,838 +0.94(+2.69%)
Apr 24, 2017 35.36 35.52 35.00 35.00 56,568 +0.13(+0.37%)
Apr 21, 2017 34.97 35.14 34.48 34.87 140,533 -0.33(-0.94%)
Apr 20, 2017 35.00 35.68 35.00 35.20 123,152 +0.32(+0.92%)
Apr 19, 2017 36.16 36.22 34.68 34.88 150,481 -1.12(-3.11%)
Apr 18, 2017 36.24 36.80 35.84 36.00 103,315 -0.51(-1.40%)
Apr 17, 2017 36.53 36.70 36.30 36.51 81,119 -0.02(-0.05%)
Apr 13, 2017 38.02 38.02 36.35 36.53 184,559 -1.42(-3.74%)
Apr 12, 2017 38.35 38.83 37.69 37.95 169,505 -0.31(-0.81%)
Apr 11, 2017 38.28 38.43 37.51 38.26 156,229 -0.13(-0.34%)
Apr 10, 2017 38.17 38.66 38.00 38.39 97,849 +0.65(+1.72%)
Apr 07, 2017 38.04 38.28 37.63 37.74 138,657 -0.30(-0.79%)
Apr 06, 2017 37.79 38.25 37.55 38.04 68,978 +0.60(+1.60%)
Apr 05, 2017 38.45 39.05 37.35 37.44 245,426 -0.33(-0.87%)
Apr 04, 2017 37.41 37.82 36.70 37.77 103,797 +0.53(+1.42%)
Apr 03, 2017 37.42 37.55 36.46 37.24 124,178 -0.14(-0.37%)
Mar 31, 2017 37.54 37.73 36.98 37.38 127,589 -0.17(-0.45%)
Mar 30, 2017 37.90 38.05 37.20 37.55 222,579 +0.21(+0.56%)
Mar 29, 2017 36.32 37.39 36.13 37.34 442,064 +1.01(+2.78%)
Mar 28, 2017 35.42 36.49 35.29 36.33 115,211 +1.00(+2.83%)
Mar 27, 2017 35.06 35.51 34.88 35.33 95,324 -0.25(-0.70%)
Mar 24, 2017 35.92 36.11 35.49 35.58 79,575 -0.34(-0.95%)
Mar 23, 2017 35.96 36.45 35.82 35.92 70,983 -0.20(-0.55%)
Mar 22, 2017 36.04 36.41 35.74 36.12 145,396 -0.24(-0.66%)
Mar 21, 2017 37.20 37.30 36.21 36.36 98,919 -0.66(-1.79%)
Mar 20, 2017 36.75 37.10 36.43 37.02 103,495 -0.08(-0.21%)
Mar 17, 2017 37.45 37.56 37.10 37.10 41,913 -0.08(-0.22%)
Mar 16, 2017 37.70 37.75 37.00 37.18 53,911 -0.45(-1.20%)
Mar 15, 2017 36.67 37.79 36.40 37.63 147,239 +1.50(+4.15%)
Mar 14, 2017 36.40 36.40 35.40 36.13 165,955 -0.79(-2.14%)
Mar 13, 2017 36.84 37.29 36.68 36.92 123,579 +0.03(+0.08%)
Mar 10, 2017 37.50 37.56 36.50 36.89 108,693 -0.06(-0.16%)
Mar 09, 2017 36.19 37.00 35.76 36.95 227,367 +0.37(+1.01%)
Mar 08, 2017 38.47 38.59 36.53 36.58 261,552 -1.98(-5.13%)
Mar 07, 2017 39.49 39.79 38.53 38.56 92,527 -0.75(-1.91%)
Mar 06, 2017 38.96 39.39 38.71 39.31 51,621 +0.17(+0.43%)
Mar 03, 2017 39.38 39.71 38.95 39.14 84,175 -0.21(-0.53%)
Mar 02, 2017 39.56 40.10 39.30 39.35 76,826 -0.73(-1.82%)
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.