Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.72 -0.65 (-1.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.58 31.09 29.10 29.69 342,537 -1.29(-4.16%)
Jun 29, 2022 34.17 34.38 30.79 30.98 285,039 -2.21(-6.66%)
Jun 28, 2022 33.19 34.22 32.25 33.19 439,818 +1.68(+5.33%)
Jun 27, 2022 30.47 31.95 30.45 31.51 363,066 +1.74(+5.84%)
Jun 24, 2022 29.90 30.93 29.14 29.77 207,145 +0.90(+3.12%)
Jun 23, 2022 31.57 31.81 27.99 28.87 426,502 -2.33(-7.47%)
Jun 22, 2022 30.85 32.35 30.41 31.20 354,209 -2.84(-8.34%)
Jun 21, 2022 32.38 34.43 32.38 34.04 509,609 +3.19(+10.34%)
Jun 17, 2022 33.88 34.45 30.01 30.85 992,564 -3.63(-10.52%)
Jun 16, 2022 36.81 37.11 33.89 34.48 483,787 -4.35(-11.19%)
Jun 15, 2022 40.19 40.67 37.44 38.82 185,594 -1.58(-3.92%)
Jun 14, 2022 41.87 42.97 39.40 40.41 181,486 +0.05(+0.12%)
Jun 13, 2022 42.22 42.43 38.69 40.36 491,376 -4.76(-10.56%)
Jun 10, 2022 45.99 46.95 44.08 45.12 293,837 -1.52(-3.25%)
Jun 09, 2022 48.36 48.62 46.60 46.64 255,017 -2.30(-4.70%)
Jun 08, 2022 49.27 50.01 48.46 48.94 309,062 +0.03(+0.06%)
Jun 07, 2022 45.96 48.94 45.96 48.91 247,405 +2.90(+6.30%)
Jun 06, 2022 46.60 46.65 45.51 46.01 176,442 -0.07(-0.15%)
Jun 03, 2022 45.17 46.36 45.15 46.08 119,831 +1.14(+2.53%)
Jun 02, 2022 44.49 45.51 44.09 44.94 151,785 -0.23(-0.51%)
Jun 01, 2022 44.68 45.76 43.85 45.17 180,729 +1.62(+3.73%)
May 31, 2022 46.37 46.85 43.19 43.55 303,514 -1.43(-3.17%)
May 27, 2022 43.32 45.03 43.04 44.97 232,129 +1.54(+3.54%)
May 26, 2022 42.98 43.98 42.98 43.44 182,411 +1.06(+2.50%)
May 25, 2022 41.01 42.54 41.01 42.38 206,384 +1.76(+4.33%)
May 24, 2022 39.67 40.96 38.87 40.62 176,247 +0.18(+0.45%)
May 23, 2022 39.30 40.67 38.95 40.44 243,713 +2.08(+5.42%)
May 20, 2022 38.66 39.78 36.88 38.36 256,482 +0.27(+0.71%)
May 19, 2022 36.73 39.26 36.59 38.08 369,229 -0.22(-0.57%)
May 18, 2022 41.04 41.04 37.38 38.30 271,619 -2.07(-5.14%)
May 17, 2022 40.62 40.82 39.62 40.37 276,655 +1.05(+2.67%)
May 16, 2022 37.63 40.11 37.63 39.32 460,547 +1.91(+5.09%)
May 13, 2022 36.15 37.75 36.07 37.42 234,210 +2.41(+6.88%)
May 12, 2022 34.76 35.07 32.97 35.01 189,402 +0.03(+0.10%)
May 11, 2022 35.34 37.10 34.71 34.97 250,186 +1.00(+2.93%)
May 10, 2022 34.51 35.76 32.65 33.98 352,078 +0.38(+1.14%)
May 09, 2022 38.62 38.62 33.30 33.59 525,790 -6.67(-16.56%)
May 06, 2022 39.18 40.30 37.73 40.26 539,454 +2.08(+5.44%)
May 05, 2022 39.87 39.87 36.61 38.19 229,555 -1.19(-3.02%)
May 04, 2022 37.63 39.59 36.92 39.38 378,302 +2.92(+8.02%)
May 03, 2022 34.59 36.70 34.59 36.45 213,467 +1.98(+5.75%)
May 02, 2022 33.14 34.50 32.89 34.47 247,316 +0.88(+2.62%)
Apr 29, 2022 35.63 35.87 33.34 33.59 228,319 -1.78(-5.03%)
Apr 28, 2022 33.58 35.89 32.46 35.37 212,364 +2.04(+6.11%)
Apr 27, 2022 32.80 33.94 31.77 33.33 214,017 +0.94(+2.89%)
Apr 26, 2022 32.78 34.08 32.28 32.40 203,190 +0.07(+0.22%)
Apr 25, 2022 32.48 32.57 29.95 32.33 484,850 -2.22(-6.41%)
Apr 22, 2022 36.15 37.02 34.53 34.54 287,482 -1.82(-5.02%)
Apr 21, 2022 39.38 39.64 36.13 36.37 257,541 -2.52(-6.49%)
Apr 20, 2022 38.78 39.23 38.23 38.89 143,867 +0.35(+0.91%)
Apr 19, 2022 38.69 39.51 38.17 38.54 213,251 -0.67(-1.71%)
Apr 18, 2022 38.72 39.55 38.32 39.21 223,764 +1.15(+3.01%)
Apr 14, 2022 37.44 38.64 37.39 38.06 187,046 +0.31(+0.83%)
Apr 13, 2022 37.53 37.83 36.40 37.75 195,674 +1.01(+2.75%)
Apr 12, 2022 36.85 37.93 36.57 36.74 244,628 +1.20(+3.39%)
Apr 11, 2022 37.07 37.07 35.45 35.54 264,584 -2.27(-6.01%)
Apr 08, 2022 36.25 38.04 36.25 37.81 323,377 +1.82(+5.06%)
Apr 07, 2022 35.47 36.21 34.24 35.99 239,591 +0.88(+2.52%)
Apr 06, 2022 35.51 36.04 34.84 35.10 175,734 +0.32(+0.93%)
Apr 05, 2022 36.02 37.08 34.72 34.78 240,583 -1.19(-3.30%)
Apr 04, 2022 36.28 36.39 35.26 35.96 189,578 +0.13(+0.38%)
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.