Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.57 28.10 27.55 28.00 99,000 +0.62(+2.26%)
Jun 27, 2019 27.89 27.89 27.29 27.38 66,264 -0.46(-1.65%)
Jun 26, 2019 27.54 28.21 27.45 27.84 163,581 +0.87(+3.23%)
Jun 25, 2019 27.34 27.35 26.90 26.97 122,773 -0.59(-2.14%)
Jun 24, 2019 28.10 28.18 27.51 27.56 145,559 -0.55(-1.96%)
Jun 21, 2019 27.77 28.28 27.77 28.11 161,500 +0.42(+1.52%)
Jun 20, 2019 27.38 27.85 27.38 27.69 248,798 +1.15(+4.33%)
Jun 19, 2019 26.52 26.85 26.38 26.54 98,582 -0.06(-0.23%)
Jun 18, 2019 26.11 26.93 26.11 26.60 122,940 +0.71(+2.74%)
Jun 17, 2019 25.26 26.00 25.22 25.89 83,268 +0.46(+1.81%)
Jun 14, 2019 25.94 25.94 25.32 25.43 66,500 -0.40(-1.55%)
Jun 13, 2019 25.75 26.02 25.65 25.83 108,596 +0.63(+2.50%)
Jun 12, 2019 25.58 25.70 25.05 25.20 81,563 -0.82(-3.15%)
Jun 11, 2019 26.29 26.55 26.02 26.02 101,913 +0.07(+0.27%)
Jun 10, 2019 26.10 26.46 25.89 25.95 133,536 +0.09(+0.35%)
Jun 07, 2019 25.80 26.17 25.64 25.86 128,700 +0.19(+0.74%)
Jun 06, 2019 24.86 25.80 24.86 25.67 128,996 +0.87(+3.51%)
Jun 05, 2019 25.38 25.50 24.47 24.80 128,856 -0.65(-2.55%)
Jun 04, 2019 25.02 25.49 24.87 25.45 147,959 +0.86(+3.50%)
Jun 03, 2019 24.28 24.73 24.18 24.59 306,234 +0.65(+2.72%)
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%)
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.