Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.26 +1.27 (+4.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 75.08 75.08 68.00 68.29 119,003 -8.14(-10.65%)
Nov 27, 2020 77.54 78.41 75.30 76.43 66,600 -1.80(-2.30%)
Nov 25, 2020 80.55 80.55 77.31 78.23 88,900 -3.61(-4.41%)
Nov 24, 2020 78.89 82.16 78.08 81.84 162,013 +7.49(+10.07%)
Nov 23, 2020 67.29 74.50 67.29 74.35 206,050 +8.99(+13.75%)
Nov 20, 2020 66.00 66.14 64.66 65.36 26,200 -0.69(-1.04%)
Nov 19, 2020 63.29 66.33 61.86 66.05 51,934 +2.09(+3.27%)
Nov 18, 2020 69.07 69.14 63.96 63.96 81,274 -3.66(-5.42%)
Nov 17, 2020 64.39 67.66 63.00 67.62 83,687 +1.36(+2.04%)
Nov 16, 2020 63.05 66.42 62.23 66.27 156,062 +7.37(+12.51%)
Nov 13, 2020 55.68 59.30 55.68 58.90 82,800 +4.06(+7.40%)
Nov 12, 2020 56.50 58.31 53.97 54.84 80,074 -3.93(-6.69%)
Nov 11, 2020 61.17 61.34 57.89 58.77 88,509 -0.94(-1.57%)
Nov 10, 2020 58.06 59.71 56.00 59.71 121,733 +3.45(+6.13%)
Nov 09, 2020 53.79 58.45 53.67 56.26 270,752 +11.97(+27.03%)
Nov 06, 2020 46.27 47.44 43.97 44.29 85,200 -1.94(-4.20%)
Nov 05, 2020 46.35 47.86 46.22 46.23 85,443 +0.30(+0.65%)
Nov 04, 2020 46.15 48.12 43.80 45.93 91,399 +0.01(+0.02%)
Nov 03, 2020 48.02 48.02 45.28 45.92 154,771 -0.64(-1.37%)
Nov 02, 2020 44.69 47.65 43.35 46.56 91,465 +2.93(+6.72%)
Oct 30, 2020 42.78 43.66 41.62 43.63 116,800 +0.37(+0.86%)
Oct 29, 2020 40.22 43.55 38.85 43.26 111,592 +2.31(+5.64%)
Oct 28, 2020 42.75 42.79 40.55 40.95 91,434 -3.49(-7.85%)
Oct 27, 2020 45.69 45.69 44.30 44.44 53,352 -1.11(-2.44%)
Oct 26, 2020 47.33 47.33 44.63 45.55 108,055 -3.49(-7.12%)
Oct 23, 2020 49.85 50.49 48.12 49.04 51,900 -0.41(-0.83%)
Oct 22, 2020 46.04 49.59 45.45 49.45 94,952 +3.62(+7.90%)
Oct 21, 2020 47.32 47.52 45.83 45.83 72,747 -1.94(-4.06%)
Oct 20, 2020 46.86 48.37 46.56 47.77 80,808 +1.28(+2.75%)
Oct 19, 2020 48.98 49.28 46.49 46.49 42,110 -2.07(-4.26%)
Oct 16, 2020 50.46 50.46 48.41 48.56 55,100 -2.17(-4.28%)
Oct 15, 2020 47.67 50.73 47.00 50.73 49,743 +1.28(+2.59%)
Oct 14, 2020 49.54 51.75 49.22 49.45 69,225 +0.12(+0.24%)
Oct 13, 2020 50.55 51.00 48.94 49.33 56,677 -1.32(-2.61%)
Oct 12, 2020 49.99 50.86 49.05 50.65 33,912 +0.30(+0.60%)
Oct 09, 2020 52.65 53.05 50.16 50.35 78,700 -1.55(-2.99%)
Oct 08, 2020 49.35 51.91 49.00 51.90 103,293 +3.67(+7.61%)
Oct 07, 2020 47.81 48.50 46.43 48.23 45,142 +1.35(+2.88%)
Oct 06, 2020 49.74 50.25 46.75 46.88 105,031 -1.46(-3.02%)
Oct 05, 2020 46.49 48.34 46.21 48.34 70,008 +2.81(+6.17%)
Oct 02, 2020 42.01 46.19 42.01 45.53 85,100 +0.88(+1.97%)
Oct 01, 2020 46.51 46.81 44.13 44.65 156,193 -2.83(-5.96%)
Sep 30, 2020 48.40 49.38 47.00 47.48 124,336 -0.32(-0.67%)
Sep 29, 2020 50.07 50.31 46.75 47.80 90,611 -2.74(-5.42%)
Sep 28, 2020 49.84 51.47 49.77 50.54 126,270 +2.31(+4.79%)
Sep 25, 2020 47.55 48.86 46.74 48.23 77,400 -0.01(-0.02%)
Sep 24, 2020 48.02 49.89 46.19 48.24 103,955 +0.16(+0.33%)
Sep 23, 2020 53.37 53.62 48.08 48.08 120,933 -5.43(-10.15%)
Sep 22, 2020 54.91 56.27 53.35 53.51 53,587 -1.09(-2.00%)
Sep 21, 2020 55.79 55.79 52.73 54.60 99,468 -3.70(-6.35%)
Sep 18, 2020 59.81 59.81 57.23 58.30 57,100 -1.43(-2.39%)
Sep 17, 2020 57.62 59.73 56.57 59.73 85,690 +0.16(+0.27%)
Sep 16, 2020 56.38 61.00 55.37 59.57 130,590 +4.42(+8.01%)
Sep 15, 2020 57.00 57.70 54.89 55.15 44,321 -0.88(-1.57%)
Sep 14, 2020 55.59 56.89 54.72 56.03 44,336 +0.80(+1.45%)
Sep 11, 2020 55.34 55.88 54.29 55.23 81,300 +0.20(+0.35%)
Sep 10, 2020 59.12 59.79 54.93 55.03 95,151 -4.18(-7.05%)
Sep 09, 2020 60.07 60.54 58.97 59.21 43,502 +0.61(+1.04%)
Sep 08, 2020 60.35 60.95 57.32 58.60 120,718 -4.87(-7.67%)
Sep 04, 2020 64.75 65.67 61.95 63.47 77,600 -0.45(-0.70%)
Sep 03, 2020 64.52 67.03 63.10 63.92 91,867 -1.13(-1.74%)
Sep 02, 2020 65.35 66.23 64.22 65.05 48,070 -0.58(-0.88%)
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.