Ultra Oil & Gas ETF (NY: DIG )

86.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.08 24.46 23.86 23.94 224,700 -0.81(-3.27%)
May 30, 2019 25.38 25.44 24.58 24.75 149,062 -0.66(-2.60%)
May 29, 2019 25.00 25.43 24.66 25.41 326,935 -0.20(-0.78%)
May 28, 2019 26.38 26.43 25.61 25.61 129,863 -0.65(-2.48%)
May 24, 2019 26.58 26.62 25.87 26.26 73,200 +0.11(+0.42%)
May 23, 2019 27.00 27.00 25.78 26.15 216,158 -1.82(-6.51%)
May 22, 2019 28.55 28.73 27.85 27.97 96,005 -1.00(-3.45%)
May 21, 2019 28.57 29.15 28.57 28.97 108,086 +0.61(+2.15%)
May 20, 2019 28.33 28.60 28.23 28.36 64,489 -0.03(-0.11%)
May 17, 2019 28.63 28.87 28.31 28.39 165,900 -0.61(-2.10%)
May 16, 2019 28.88 29.22 28.88 29.00 64,322 +0.29(+1.01%)
May 15, 2019 28.05 28.82 27.92 28.71 150,398 +0.33(+1.16%)
May 14, 2019 28.02 28.85 28.00 28.38 126,538 +0.64(+2.31%)
May 13, 2019 28.20 28.41 27.42 27.74 288,737 -1.00(-3.48%)
May 10, 2019 28.39 28.86 27.64 28.74 171,500 +0.29(+1.02%)
May 09, 2019 28.14 28.62 27.65 28.45 112,523 -0.01(-0.04%)
May 08, 2019 28.41 28.88 28.40 28.46 134,334 -0.04(-0.14%)
May 07, 2019 28.30 28.52 27.75 28.50 195,489 -0.39(-1.35%)
May 06, 2019 28.40 29.15 28.40 28.89 127,207 +0.03(+0.10%)
May 03, 2019 28.89 29.33 28.81 28.86 234,100 +0.52(+1.83%)
May 02, 2019 29.00 29.31 28.32 28.34 278,574 -1.04(-3.54%)
May 01, 2019 30.75 30.79 29.37 29.38 166,353 -1.36(-4.42%)
Apr 30, 2019 31.28 31.68 30.58 30.74 118,682 -0.07(-0.23%)
Apr 29, 2019 30.99 31.08 30.69 30.81 98,268 -0.14(-0.45%)
Apr 26, 2019 31.19 31.19 30.29 30.95 176,200 -0.68(-2.15%)
Apr 25, 2019 32.02 32.18 31.57 31.63 146,011 -0.28(-0.88%)
Apr 24, 2019 33.17 33.17 31.91 31.91 99,047 -1.24(-3.74%)
Apr 23, 2019 33.22 33.40 32.70 33.15 97,717 +0.03(+0.09%)
Apr 22, 2019 32.36 33.22 32.28 33.12 136,317 +1.37(+4.31%)
Apr 18, 2019 32.23 32.38 31.67 31.75 69,700 -0.34(-1.06%)
Apr 17, 2019 32.45 32.71 32.04 32.09 152,401 -0.09(-0.28%)
Apr 16, 2019 31.97 32.29 31.82 32.18 49,497 +0.37(+1.16%)
Apr 15, 2019 32.04 32.25 31.73 31.81 94,784 -0.38(-1.18%)
Apr 12, 2019 32.97 32.97 32.06 32.19 283,200 +0.21(+0.66%)
Apr 11, 2019 31.90 32.43 31.53 31.98 148,145 -0.08(-0.25%)
Apr 10, 2019 31.92 32.29 31.88 32.06 88,497 +0.31(+0.98%)
Apr 09, 2019 32.32 32.32 31.60 31.75 201,466 -0.81(-2.49%)
Apr 08, 2019 32.50 32.89 32.29 32.56 321,198 +0.26(+0.80%)
Apr 05, 2019 31.40 32.37 31.40 32.30 291,400 +1.10(+3.53%)
Apr 04, 2019 30.64 31.23 30.41 31.20 219,852 +0.54(+1.76%)
Apr 03, 2019 31.53 31.59 30.45 30.66 235,076 -0.67(-2.14%)
Apr 02, 2019 31.93 31.96 31.19 31.33 206,016 -0.45(-1.42%)
Apr 01, 2019 31.40 31.89 31.39 31.78 224,399 +0.78(+2.52%)
Mar 29, 2019 31.60 31.75 30.77 31.00 284,000 -0.04(-0.13%)
Mar 28, 2019 30.52 31.08 30.48 31.04 168,149 +0.25(+0.81%)
Mar 27, 2019 31.23 31.40 30.32 30.79 188,772 -0.41(-1.31%)
Mar 26, 2019 30.95 31.61 30.87 31.20 188,240 +0.85(+2.80%)
Mar 25, 2019 30.17 30.44 29.75 30.35 296,229 +0.01(+0.03%)
Mar 22, 2019 31.61 31.62 30.15 30.34 230,800 -1.81(-5.63%)
Mar 21, 2019 31.41 32.24 31.40 32.15 104,460 +0.48(+1.52%)
Mar 20, 2019 31.01 32.24 30.87 31.67 139,139 +0.44(+1.41%)
Mar 19, 2019 31.79 32.10 31.01 31.23 110,822 -0.23(-0.73%)
Mar 18, 2019 30.64 31.57 30.64 31.46 81,347 +0.88(+2.88%)
Mar 15, 2019 30.45 30.75 30.37 30.58 40,900 -0.06(-0.20%)
Mar 14, 2019 30.67 30.97 30.59 30.64 46,813 +0.04(+0.13%)
Mar 13, 2019 30.35 30.65 30.14 30.60 77,914 +0.65(+2.17%)
Mar 12, 2019 29.73 30.26 29.71 29.95 82,470 +0.41(+1.39%)
Mar 11, 2019 29.01 29.63 29.01 29.54 73,020 +0.92(+3.21%)
Mar 08, 2019 28.88 28.88 28.08 28.62 112,300 -1.15(-3.86%)
Mar 07, 2019 30.17 30.17 29.50 29.77 66,491 -0.33(-1.10%)
Mar 06, 2019 30.54 30.59 29.78 30.10 60,424 -0.84(-2.71%)
Mar 05, 2019 31.29 31.29 30.54 30.94 74,922 -0.21(-0.67%)
Mar 04, 2019 31.24 31.41 30.22 31.15 97,703 +0.15(+0.48%)
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.