Ultra Oil & Gas ETF (NY: DIG )

101.95 USD +0.40 (+0.39%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 67.00 68.00 65.10 67.93 92,800 -0.75(-1.09%)
Jul 30, 2020 71.19 71.21 67.20 68.68 154,123 -5.63(-7.58%)
Jul 29, 2020 71.43 74.31 70.76 74.31 51,791 +3.14(+4.41%)
Jul 28, 2020 72.90 74.34 70.94 71.17 55,508 -2.52(-3.42%)
Jul 27, 2020 73.52 74.04 71.74 73.69 52,214 +0.15(+0.20%)
Jul 24, 2020 74.32 76.60 73.34 73.54 58,400 -0.93(-1.25%)
Jul 23, 2020 73.70 75.18 72.78 74.47 58,352 -0.13(-0.17%)
Jul 22, 2020 75.23 75.23 72.68 74.60 42,493 -2.06(-2.69%)
Jul 21, 2020 70.45 77.65 70.45 76.66 170,449 +8.28(+12.11%)
Jul 20, 2020 70.37 71.70 68.30 68.38 65,704 -2.36(-3.34%)
Jul 17, 2020 73.18 74.94 70.35 70.74 52,100 -2.11(-2.90%)
Jul 16, 2020 72.67 74.63 70.91 72.85 74,793 -0.85(-1.15%)
Jul 15, 2020 74.33 74.62 71.62 73.70 83,477 +2.90(+4.10%)
Jul 14, 2020 65.04 70.92 64.88 70.80 134,225 +4.79(+7.26%)
Jul 13, 2020 67.80 68.56 65.27 66.01 120,832 -0.95(-1.42%)
Jul 10, 2020 62.53 66.96 62.41 66.96 115,100 +3.96(+6.29%)
Jul 09, 2020 69.18 69.18 62.88 63.00 161,197 -6.69(-9.60%)
Jul 08, 2020 70.03 71.68 68.62 69.69 94,287 -0.05(-0.07%)
Jul 07, 2020 72.52 72.52 69.50 69.74 110,398 -4.29(-5.79%)
Jul 06, 2020 75.80 77.20 72.30 74.03 119,214 +0.67(+0.91%)
Jul 02, 2020 74.61 76.62 73.20 73.36 95,500 +1.61(+2.24%)
Jul 01, 2020 75.93 77.94 71.74 71.75 78,443 -3.71(-4.92%)
Jun 30, 2020 71.29 76.24 69.55 75.46 75,154 +3.21(+4.44%)
Jun 29, 2020 70.74 73.25 69.88 72.25 69,786 +2.03(+2.89%)
Jun 26, 2020 73.94 73.94 69.53 70.22 137,900 -5.43(-7.18%)
Jun 25, 2020 72.00 76.11 70.76 75.65 107,175 +2.82(+3.87%)
Jun 24, 2020 79.70 79.70 71.89 72.83 187,792 -9.69(-11.74%)
Jun 23, 2020 85.00 85.21 82.00 82.52 49,630 +0.19(+0.23%)
Jun 22, 2020 80.97 82.76 78.97 82.33 61,222 +0.79(+0.97%)
Jun 19, 2020 89.04 89.71 81.54 81.54 146,500 -2.67(-3.17%)
Jun 18, 2020 80.84 85.89 79.68 84.21 61,986 +1.97(+2.40%)
Jun 17, 2020 87.49 87.56 82.24 82.24 92,446 -5.90(-6.69%)
Jun 16, 2020 91.39 91.50 83.68 88.14 160,064 +4.58(+5.48%)
Jun 15, 2020 76.03 85.21 74.10 83.56 153,723 +0.46(+0.55%)
Jun 12, 2020 85.99 86.97 78.70 83.10 171,700 +4.25(+5.39%)
Jun 11, 2020 83.65 88.51 78.40 78.85 320,619 -18.15(-18.71%)
Jun 10, 2020 105.79 105.79 97.00 97.00 297,468 -10.96(-10.15%)
Jun 09, 2020 108.23 109.68 104.69 107.96 127,126 -8.45(-7.26%)
Jun 08, 2020 115.00 116.42 109.64 116.41 182,276 +9.66(+9.05%)
Jun 05, 2020 101.21 108.34 101.21 106.75 192,800 +13.98(+15.07%)
Jun 04, 2020 91.52 93.26 89.00 92.77 117,584 +0.18(+0.19%)
Jun 03, 2020 89.75 93.30 89.75 92.59 130,799 +5.42(+6.22%)
Jun 02, 2020 84.78 87.32 84.65 87.17 145,271 +4.45(+5.38%)
Jun 01, 2020 79.50 83.50 77.49 82.72 73,911 +2.57(+3.21%)
May 29, 2020 79.75 80.96 76.50 80.15 147,400 -0.35(-0.43%)
May 28, 2020 85.59 85.59 79.89 80.50 89,125 -4.57(-5.37%)
May 27, 2020 85.77 86.42 80.71 85.07 124,752 +1.70(+2.04%)
May 26, 2020 83.81 84.87 82.81 83.37 136,448 +4.50(+5.71%)
May 22, 2020 78.40 79.05 75.60 78.87 70,400 -0.83(-1.04%)
May 21, 2020 83.17 83.39 78.55 79.70 123,872 -2.33(-2.84%)
May 20, 2020 79.34 82.53 78.89 82.03 128,859 +5.75(+7.54%)
May 19, 2020 81.65 81.65 76.28 76.28 161,860 -4.51(-5.58%)
May 18, 2020 77.00 81.69 77.00 80.79 263,107 +11.15(+16.01%)
May 15, 2020 69.73 73.00 68.78 69.64 88,500 -0.23(-0.33%)
May 14, 2020 66.47 71.27 63.00 69.87 137,699 +1.08(+1.57%)
May 13, 2020 75.00 75.00 67.38 68.79 222,705 -6.58(-8.73%)
May 12, 2020 79.93 80.12 75.22 75.37 96,843 -2.80(-3.58%)
May 11, 2020 79.78 80.10 77.50 78.17 129,284 -2.59(-3.21%)
May 08, 2020 77.99 80.82 76.98 80.76 144,700 +6.70(+9.05%)
May 07, 2020 74.56 76.81 73.16 74.06 403,551 +3.21(+4.53%)
May 06, 2020 75.04 76.45 70.72 70.85 96,884 -3.80(-5.09%)
May 05, 2020 80.54 81.80 74.26 74.65 143,410 +0.08(+0.11%)
May 04, 2020 67.30 74.68 66.87 74.57 78,878 +4.80(+6.88%)
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.