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, 2016 40.81 42.88 40.81 42.19 426,984 +4.03(+10.56%)
Nov 29, 2016 37.95 38.56 37.40 38.16 145,018 -0.98(-2.50%)
Nov 28, 2016 40.54 40.60 39.03 39.14 120,004 -1.13(-2.82%)
Nov 25, 2016 40.36 40.41 39.85 40.27 20,230 -0.33(-0.80%)
Nov 23, 2016 40.60 40.60 40.60 0 +0.36(+0.89%)
Nov 22, 2016 40.31 40.70 39.34 40.24 138,963 +0.07(+0.17%)
Nov 21, 2016 39.50 40.43 39.50 40.17 276,028 +1.65(+4.28%)
Nov 18, 2016 38.54 38.89 38.09 38.52 58,993 +0.37(+0.97%)
Nov 17, 2016 39.12 39.83 38.01 38.15 154,426 -0.52(-1.34%)
Nov 16, 2016 39.03 39.53 38.44 38.67 135,968 -0.52(-1.33%)
Nov 15, 2016 37.63 39.26 37.63 39.19 284,185 +2.02(+5.43%)
Nov 14, 2016 36.52 37.19 36.10 37.17 109,678 +0.34(+0.92%)
Nov 11, 2016 37.57 37.78 36.19 36.83 221,382 -1.22(-3.21%)
Nov 10, 2016 37.73 38.65 37.48 38.05 239,084 +0.20(+0.53%)
Nov 09, 2016 36.31 38.30 35.84 37.85 219,037 +1.29(+3.53%)
Nov 08, 2016 36.06 37.00 36.01 36.56 168,934 +0.11(+0.30%)
Nov 07, 2016 35.76 36.45 35.76 36.45 154,170 +1.49(+4.26%)
Nov 04, 2016 35.09 35.58 34.50 34.96 154,512 -0.32(-0.91%)
Nov 03, 2016 35.05 35.50 34.71 35.28 113,756 +0.27(+0.77%)
Nov 02, 2016 35.31 35.36 34.20 35.01 291,158 -0.83(-2.32%)
Nov 01, 2016 36.25 36.50 35.04 35.84 213,750 +0.04(+0.11%)
Oct 31, 2016 36.45 36.71 35.66 35.80 400,013 -0.85(-2.32%)
Oct 28, 2016 36.92 37.90 36.35 36.65 119,774 -0.44(-1.19%)
Oct 27, 2016 37.86 37.86 37.09 37.09 104,405 -0.29(-0.78%)
Oct 26, 2016 36.71 37.66 36.30 37.38 213,613 +0.14(+0.38%)
Oct 25, 2016 37.63 38.43 37.16 37.24 129,671 -0.50(-1.32%)
Oct 24, 2016 38.04 38.18 36.93 37.74 134,529 -0.21(-0.55%)
Oct 21, 2016 37.95 38.02 37.47 37.95 116,434 -0.49(-1.27%)
Oct 20, 2016 38.24 38.70 37.67 38.44 66,573 -0.12(-0.31%)
Oct 19, 2016 38.00 39.10 38.00 38.56 158,306 +1.11(+2.96%)
Oct 18, 2016 37.89 38.01 37.18 37.45 156,491 +0.24(+0.64%)
Oct 17, 2016 37.51 37.83 36.83 37.21 128,355 -0.38(-1.01%)
Oct 14, 2016 38.41 38.60 37.50 37.59 128,103 -0.32(-0.84%)
Oct 13, 2016 37.82 38.33 36.98 37.91 191,817 -0.50(-1.30%)
Oct 12, 2016 38.45 38.68 37.80 38.41 122,932 -0.31(-0.80%)
Oct 11, 2016 39.57 39.57 38.38 38.72 198,868 -0.97(-2.44%)
Oct 10, 2016 39.33 39.99 39.09 39.69 193,011 +1.28(+3.33%)
Oct 07, 2016 39.01 39.18 38.19 38.41 354,444 -0.38(-0.98%)
Oct 06, 2016 38.85 39.17 38.13 38.79 102,964 +0.12(+0.31%)
Oct 05, 2016 38.20 38.99 38.20 38.67 163,278 +1.11(+2.96%)
Oct 04, 2016 38.48 38.56 37.28 37.56 71,808 -0.71(-1.86%)
Oct 03, 2016 38.46 38.52 37.75 38.27 102,123 -0.18(-0.47%)
Sep 30, 2016 37.93 38.85 37.56 38.45 130,214 +0.98(+2.62%)
Sep 29, 2016 37.33 38.23 36.82 37.47 209,277 -0.01(-0.03%)
Sep 28, 2016 34.73 37.55 34.29 37.48 346,634 +3.04(+8.83%)
Sep 27, 2016 34.39 34.54 33.64 34.44 126,445 -0.32(-0.92%)
Sep 26, 2016 35.31 35.69 34.75 34.76 59,483 -0.36(-1.03%)
Sep 23, 2016 35.76 36.42 34.78 35.12 126,788 -1.00(-2.77%)
Sep 22, 2016 36.56 36.98 36.04 36.12 79,259 +0.26(+0.73%)
Sep 21, 2016 35.18 35.91 34.91 35.86 188,592 +1.37(+3.97%)
Sep 20, 2016 34.98 35.37 34.49 34.49 211,351 -0.62(-1.77%)
Sep 19, 2016 35.56 35.86 35.08 35.11 145,541 -0.05(-0.14%)
Sep 16, 2016 34.92 35.39 34.80 35.16 87,311 -0.59(-1.65%)
Sep 15, 2016 35.24 36.23 35.07 35.75 91,846 +0.75(+2.14%)
Sep 14, 2016 35.73 36.50 34.74 35.00 228,745 -0.84(-2.34%)
Sep 13, 2016 37.05 37.07 35.60 35.84 213,789 -2.16(-5.68%)
Sep 12, 2016 36.80 38.36 36.67 38.00 135,095 +0.56(+1.50%)
Sep 09, 2016 39.03 39.06 37.44 37.44 143,285 -2.24(-5.65%)
Sep 08, 2016 38.75 39.85 38.43 39.68 145,952 +1.33(+3.47%)
Sep 07, 2016 38.21 38.53 38.00 38.35 55,822 +0.24(+0.63%)
Sep 06, 2016 37.08 38.14 37.08 38.11 108,127 +1.15(+3.11%)
Sep 02, 2016 36.84 36.96 36.96 36.96 77,800 +0.71(+1.96%)
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.