Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 69.96 69.96 66.70 66.70 80,524 -3.00(-4.30%)
Aug 28, 2020 67.90 69.86 67.20 69.70 45,700 +2.33(+3.46%)
Aug 27, 2020 67.02 67.97 65.70 67.37 83,530 +0.48(+0.72%)
Aug 26, 2020 69.90 69.90 66.83 66.89 88,282 -3.09(-4.42%)
Aug 25, 2020 72.91 72.91 69.25 69.98 66,855 -1.94(-2.70%)
Aug 24, 2020 69.06 72.75 68.39 71.92 83,427 +3.75(+5.50%)
Aug 21, 2020 68.79 68.79 66.93 68.17 51,800 -0.99(-1.43%)
Aug 20, 2020 70.12 70.97 69.14 69.16 63,492 -3.09(-4.28%)
Aug 19, 2020 73.80 74.40 71.96 72.25 41,012 -1.56(-2.11%)
Aug 18, 2020 75.61 76.62 73.50 73.81 40,478 -2.10(-2.77%)
Aug 17, 2020 76.81 76.81 75.15 75.91 33,999 -0.75(-0.98%)
Aug 14, 2020 74.37 77.00 74.00 76.66 39,000 +1.40(+1.86%)
Aug 13, 2020 77.38 78.12 75.00 75.26 38,044 -2.99(-3.82%)
Aug 12, 2020 79.00 80.00 76.78 78.25 68,162 +1.66(+2.17%)
Aug 11, 2020 80.06 82.00 76.27 76.59 115,907 -0.66(-0.85%)
Aug 10, 2020 73.89 77.29 73.70 77.25 104,400 +4.55(+6.26%)
Aug 07, 2020 71.18 72.93 69.92 72.70 70,600 +0.34(+0.47%)
Aug 06, 2020 73.06 74.00 71.90 72.36 32,051 -1.03(-1.40%)
Aug 05, 2020 74.46 75.02 72.24 73.39 87,670 +1.53(+2.13%)
Aug 04, 2020 68.70 72.20 68.51 71.86 87,781 +3.34(+4.87%)
Aug 03, 2020 68.27 69.20 66.86 68.52 101,158 +0.59(+0.87%)
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%)
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.