Ultra Oil & Gas ETF (NY: DIG )

74.91 USD -1.44 (-1.89%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.53 44.40 43.11 43.30 80,543 -0.78(-1.77%)
May 30, 2018 41.98 44.36 41.98 44.08 129,879 +2.63(+6.34%)
May 29, 2018 41.20 41.85 40.71 41.45 97,438 -0.21(-0.50%)
May 25, 2018 41.66 41.66 41.66 0 -2.29(-5.21%)
May 24, 2018 44.22 44.46 43.57 43.95 83,783 -1.42(-3.13%)
May 23, 2018 44.83 45.43 44.17 45.37 70,263 -0.07(-0.15%)
May 22, 2018 46.89 47.42 45.23 45.44 109,091 -1.29(-2.76%)
May 21, 2018 46.21 46.79 45.99 46.73 65,654 +0.98(+2.14%)
May 18, 2018 46.45 46.48 45.73 45.75 38,591 -0.73(-1.57%)
May 17, 2018 45.30 46.69 45.30 46.48 78,424 +1.29(+2.85%)
May 16, 2018 44.80 45.19 44.30 45.19 32,901 +0.47(+1.05%)
May 15, 2018 44.25 44.87 44.08 44.72 60,856 +0.01(+0.02%)
May 14, 2018 44.38 45.00 44.38 44.71 74,134 +0.67(+1.52%)
May 11, 2018 44.31 44.60 43.89 44.04 51,318 -0.04(-0.09%)
May 10, 2018 43.87 44.17 43.37 44.08 81,441 +0.68(+1.57%)
May 09, 2018 42.82 44.33 42.82 43.40 153,983 +1.63(+3.90%)
May 08, 2018 41.10 41.84 39.58 41.77 165,877 +0.71(+1.73%)
May 07, 2018 41.59 42.79 40.88 41.06 94,256 +0.18(+0.44%)
May 04, 2018 40.22 41.11 39.88 40.88 48,509 +0.55(+1.36%)
May 03, 2018 40.41 40.48 39.37 40.33 54,818 -0.33(-0.81%)
May 02, 2018 39.97 41.22 39.97 40.66 49,255 +0.43(+1.07%)
May 01, 2018 40.39 40.39 39.25 40.23 137,500 -0.50(-1.23%)
Apr 30, 2018 40.73 41.62 40.73 40.73 48,886 +0.00(+0.00%)
Apr 27, 2018 40.81 41.16 40.48 40.73 54,089 -0.94(-2.26%)
Apr 26, 2018 40.83 41.69 40.61 41.67 67,853 +1.13(+2.79%)
Apr 25, 2018 39.71 40.62 39.23 40.54 64,432 +0.71(+1.78%)
Apr 24, 2018 40.93 41.50 39.44 39.83 117,174 -0.91(-2.23%)
Apr 23, 2018 40.06 40.76 39.59 40.74 201,196 +0.55(+1.37%)
Apr 20, 2018 40.47 40.47 39.74 40.19 120,590 -0.50(-1.23%)
Apr 19, 2018 40.89 41.29 40.25 40.69 105,976 +0.08(+0.20%)
Apr 18, 2018 39.93 41.33 39.93 40.61 153,784 +1.29(+3.28%)
Apr 17, 2018 39.03 39.61 38.71 39.32 84,601 +0.35(+0.90%)
Apr 16, 2018 38.33 39.26 37.95 38.97 106,930 +0.76(+1.99%)
Apr 13, 2018 37.68 38.49 37.68 38.21 109,344 +0.84(+2.25%)
Apr 12, 2018 37.52 37.81 37.08 37.37 152,576 +0.05(+0.13%)
Apr 11, 2018 36.36 37.52 36.33 37.32 167,774 +0.76(+2.08%)
Apr 10, 2018 35.25 37.09 35.25 36.56 268,772 +2.36(+6.90%)
Apr 09, 2018 34.48 35.11 34.15 34.20 101,371 +0.28(+0.83%)
Apr 06, 2018 34.85 35.17 33.09 33.92 157,575 -1.37(-3.88%)
Apr 05, 2018 34.09 35.72 34.09 35.29 138,124 +1.25(+3.67%)
Apr 04, 2018 32.95 34.15 32.66 34.04 142,400 -0.06(-0.18%)
Apr 03, 2018 33.06 34.15 32.35 34.10 166,598 +1.37(+4.19%)
Apr 02, 2018 33.83 33.89 31.61 32.73 252,132 -1.40(-4.10%)
Mar 29, 2018 34.13 34.13 34.13 0 +1.31(+3.99%)
Mar 28, 2018 33.99 34.29 32.74 32.82 202,220 -1.24(-3.64%)
Mar 27, 2018 35.00 35.28 33.66 34.06 124,644 -0.72(-2.07%)
Mar 26, 2018 34.27 34.84 33.55 34.78 71,290 +1.19(+3.54%)
Mar 23, 2018 34.31 35.11 33.46 33.59 105,807 -0.41(-1.21%)
Mar 22, 2018 34.84 35.06 33.87 34.00 94,111 -1.50(-4.23%)
Mar 21, 2018 34.05 35.91 33.87 35.50 117,829 +1.75(+5.19%)
Mar 20, 2018 33.65 34.21 33.61 33.75 96,627 +0.57(+1.72%)
Mar 19, 2018 34.21 34.21 32.81 33.18 163,033 -1.13(-3.29%)
Mar 16, 2018 33.80 34.57 33.64 34.31 79,897 +0.65(+1.93%)
Mar 15, 2018 34.29 34.58 33.18 33.66 76,900 -0.35(-1.03%)
Mar 14, 2018 34.74 34.90 33.94 34.01 70,186 -0.44(-1.28%)
Mar 13, 2018 35.12 35.46 34.20 34.45 43,542 -0.49(-1.40%)
Mar 12, 2018 34.87 35.47 34.60 34.94 48,861 -0.02(-0.06%)
Mar 09, 2018 34.23 35.00 34.23 34.96 122,633 +1.30(+3.86%)
Mar 08, 2018 33.84 34.02 33.20 33.66 47,817 -0.07(-0.21%)
Mar 07, 2018 33.14 33.73 95,099 -0.56(-1.63%)
Mar 06, 2018 34.68 34.95 34.13 34.29 126,073 -0.01(-0.03%)
Mar 05, 2018 33.19 34.51 33.17 34.30 152,480 +0.76(+2.27%)
Mar 02, 2018 32.71 33.74 32.13 33.54 126,482 +0.39(+1.18%)
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.