Ultra Oil & Gas ETF (NY: DIG )

72.51 USD -1.82 (-2.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 74.97 76.81 68.68 69.77 185,000 -8.99(-11.41%)
Apr 30, 2020 83.60 83.60 76.56 78.76 196,461 -3.86(-4.67%)
Apr 29, 2020 76.87 82.75 76.53 82.62 187,446 +10.79(+15.02%)
Apr 28, 2020 70.45 72.67 68.65 71.83 278,876 +3.25(+4.74%)
Apr 27, 2020 64.85 69.64 62.11 68.58 202,180 +2.64(+4.00%)
Apr 24, 2020 68.32 69.24 63.94 65.94 183,400 +0.30(+0.46%)
Apr 23, 2020 65.56 68.42 64.18 65.64 216,177 +3.92(+6.35%)
Apr 22, 2020 62.45 63.50 60.36 61.72 286,767 +3.91(+6.76%)
Apr 21, 2020 56.20 59.67 54.41 57.81 287,866 +51.82(+865.11%)
Apr 20, 2020 5.650 6.420 5.550 5.990 3,610,148 -0.36(-5.67%)
Apr 17, 2020 5.430 6.380 5.430 6.350 2,476,400 +1.05(+19.81%)
Apr 16, 2020 5.800 5.800 5.280 5.300 1,411,265 -0.44(-7.67%)
Apr 15, 2020 5.810 5.860 5.380 5.740 2,068,739 -0.58(-9.18%)
Apr 14, 2020 6.470 6.600 6.250 6.320 1,229,120 -0.06(-0.94%)
Apr 13, 2020 6.920 6.920 6.170 6.380 2,087,497 -0.04(-0.62%)
Apr 09, 2020 7.050 7.380 5.930 6.420 3,556,900 -0.10(-1.53%)
Apr 08, 2020 6.020 6.550 5.890 6.520 1,735,184 +0.78(+13.59%)
Apr 07, 2020 6.090 6.380 5.720 5.740 3,205,113 +0.23(+4.17%)
Apr 06, 2020 5.220 5.585 5.090 5.510 1,393,788 +0.50(+10.07%)
Apr 03, 2020 5.500 5.530 4.740 5.006 2,101,500 -0.13(-2.61%)
Apr 02, 2020 4.770 5.630 4.565 5.140 3,328,425 +0.80(+18.43%)
Apr 01, 2020 4.540 4.650 4.240 4.340 1,601,096 -0.48(-9.96%)
Mar 31, 2020 4.940 5.110 4.640 4.820 1,618,441 +0.16(+3.43%)
Mar 30, 2020 4.400 4.740 4.160 4.660 1,500,778 +0.08(+1.75%)
Mar 27, 2020 4.900 4.900 4.550 4.580 1,626,600 -0.68(-12.93%)
Mar 26, 2020 4.860 5.480 4.710 5.260 1,869,299 +0.53(+11.21%)
Mar 25, 2020 4.580 5.155 4.140 4.730 2,420,846 +0.31(+7.01%)
Mar 24, 2020 3.950 4.420 3.860 4.420 2,035,778 +1.06(+31.55%)
Mar 23, 2020 3.970 3.970 3.220 3.360 2,523,471 -0.52(-13.40%)
Mar 20, 2020 4.060 4.160 3.570 3.880 2,075,700 +0.15(+4.02%)
Mar 19, 2020 3.700 3.830 3.170 3.730 2,083,665 +0.25(+7.18%)
Mar 18, 2020 4.110 4.250 3.050 3.480 2,880,697 -1.09(-23.85%)
Mar 17, 2020 5.120 5.120 4.400 4.570 1,431,054 -0.46(-9.15%)
Mar 16, 2020 4.800 5.880 4.800 5.030 981,569 -1.21(-19.39%)
Mar 13, 2020 6.260 6.260 5.100 6.240 1,070,300 +0.74(+13.45%)
Mar 12, 2020 6.050 6.130 5.500 5.500 1,769,699 -1.55(-21.99%)
Mar 11, 2020 7.380 7.600 6.810 7.050 1,068,758 -0.76(-9.73%)
Mar 10, 2020 8.440 8.440 6.910 7.810 1,242,710 +0.29(+3.86%)
Mar 09, 2020 8.010 10.25 7.430 7.520 2,254,770 -4.60(-37.95%)
Mar 06, 2020 12.76 12.98 11.77 12.12 853,500 -1.60(-11.66%)
Mar 05, 2020 14.04 14.10 13.32 13.72 366,345 -1.11(-7.48%)
Mar 04, 2020 14.84 14.84 14.16 14.83 165,434 +0.61(+4.29%)
Mar 03, 2020 15.38 15.70 13.91 14.22 509,772 -0.96(-6.32%)
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.