Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

157.80 +7.65 (+5.09%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.43 34.95 34.23 34.70 60,575 +0.27(+0.78%)
Oct 30, 2017 34.24 34.67 34.15 34.43 144,750 +0.33(+0.97%)
Oct 27, 2017 33.62 34.37 33.01 34.10 85,896 +0.31(+0.92%)
Oct 26, 2017 33.79 33.95 33.35 33.79 125,745 +0.14(+0.42%)
Oct 25, 2017 34.11 34.19 33.46 33.65 90,985 -0.51(-1.49%)
Oct 24, 2017 34.10 34.48 34.04 34.16 120,875 +0.09(+0.26%)
Oct 23, 2017 34.44 34.70 34.00 34.07 57,597 -0.40(-1.16%)
Oct 20, 2017 34.32 34.53 34.08 34.47 55,453 +0.09(+0.26%)
Oct 19, 2017 34.48 34.64 34.00 34.38 54,360 -0.21(-0.61%)
Oct 18, 2017 35.08 35.39 34.56 34.59 61,112 -0.52(-1.48%)
Oct 17, 2017 35.05 35.28 34.78 35.11 41,932 +0.03(+0.09%)
Oct 16, 2017 35.29 35.52 35.00 35.08 55,281 +0.10(+0.29%)
Oct 13, 2017 35.36 35.61 34.96 34.98 73,795 -0.05(-0.14%)
Oct 12, 2017 34.77 35.11 34.66 35.03 63,141 -0.25(-0.71%)
Oct 11, 2017 35.06 35.31 34.75 35.28 60,618 +0.19(+0.54%)
Oct 10, 2017 35.40 35.80 35.07 35.09 55,461 +0.07(+0.20%)
Oct 09, 2017 34.89 35.23 34.89 35.02 50,312 +0.19(+0.55%)
Oct 06, 2017 35.02 35.10 34.63 34.83 92,549 -0.68(-1.91%)
Oct 05, 2017 35.20 35.60 35.20 35.51 37,618 +0.32(+0.91%)
Oct 04, 2017 35.26 35.48 34.98 35.19 59,846 -0.09(-0.26%)
Oct 03, 2017 35.13 35.50 35.12 35.28 116,919 -0.04(-0.11%)
Oct 02, 2017 34.78 35.34 34.08 35.32 367,755 -0.08(-0.23%)
Sep 29, 2017 35.17 35.40 34.90 35.40 105,031 +0.12(+0.34%)
Sep 28, 2017 35.30 35.80 35.16 35.28 81,044 +0.05(+0.14%)
Sep 27, 2017 35.10 35.27 34.63 35.23 145,286 -0.01(-0.03%)
Sep 26, 2017 35.20 35.39 34.92 35.24 95,029 -0.06(-0.17%)
Sep 25, 2017 34.51 35.51 34.51 35.30 137,817 +1.01(+2.95%)
Sep 22, 2017 33.85 34.46 33.85 34.29 62,510 +0.29(+0.85%)
Sep 21, 2017 33.90 34.13 33.71 34.00 61,058 -0.02(-0.06%)
Sep 20, 2017 33.70 34.22 33.70 34.02 192,977 +0.53(+1.58%)
Sep 19, 2017 33.36 33.63 33.30 33.49 72,114 +0.20(+0.60%)
Sep 18, 2017 32.91 33.32 32.83 33.29 109,193 +0.26(+0.79%)
Sep 15, 2017 32.98 33.03 32.60 33.03 151,816 +0.17(+0.52%)
Sep 14, 2017 32.70 33.35 32.69 32.86 349,290 +0.33(+1.01%)
Sep 13, 2017 31.82 32.60 31.82 32.53 116,014 +0.76(+2.39%)
Sep 12, 2017 31.42 31.88 31.32 31.77 102,479 +0.46(+1.47%)
Sep 11, 2017 30.85 31.38 30.82 31.31 152,459 +0.57(+1.85%)
Sep 08, 2017 31.32 31.32 30.42 30.74 123,924 -0.71(-2.26%)
Sep 07, 2017 31.36 31.60 30.99 31.45 94,742 +0.17(+0.54%)
Sep 06, 2017 30.68 31.54 30.68 31.28 220,639 +0.87(+2.86%)
Sep 05, 2017 30.30 30.67 29.96 30.41 349,917 +0.34(+1.13%)
Sep 01, 2017 29.65 30.24 29.39 30.07 320,785 +0.56(+1.90%)
Aug 31, 2017 29.29 29.61 29.26 29.51 522,479 +0.38(+1.30%)
Aug 30, 2017 29.07 29.31 28.78 29.13 160,019 +0.04(+0.14%)
Aug 29, 2017 28.75 29.21 28.69 29.09 182,577 -0.09(-0.31%)
Aug 28, 2017 29.58 29.65 28.87 29.18 169,153 -0.30(-1.02%)
Aug 25, 2017 29.36 29.68 29.33 29.48 164,664 +0.30(+1.03%)
Aug 24, 2017 29.12 29.32 28.95 29.18 139,324 +0.04(+0.14%)
Aug 23, 2017 28.79 29.43 28.77 29.14 106,558 +0.23(+0.80%)
Aug 22, 2017 28.69 29.03 28.69 28.91 89,717 +0.39(+1.37%)
Aug 21, 2017 28.73 28.77 28.35 28.52 124,553 -0.39(-1.35%)
Aug 18, 2017 28.62 29.24 28.38 28.91 165,641 +0.39(+1.37%)
Aug 17, 2017 29.18 29.37 28.51 28.52 158,879 -0.80(-2.73%)
Aug 16, 2017 29.99 30.12 29.23 29.32 174,227 -0.62(-2.07%)
Aug 15, 2017 30.11 30.18 29.59 29.94 130,029 -0.23(-0.76%)
Aug 14, 2017 30.41 30.75 30.15 30.17 124,587 -0.20(-0.66%)
Aug 11, 2017 30.55 30.84 30.36 30.37 131,461 -0.41(-1.33%)
Aug 10, 2017 31.58 31.62 30.67 30.78 129,601 -0.70(-2.22%)
Aug 09, 2017 31.52 31.84 31.20 31.48 85,040 +0.08(+0.25%)
Aug 08, 2017 31.41 31.97 31.24 31.40 109,730 -0.18(-0.57%)
Aug 07, 2017 32.09 32.09 31.41 31.58 87,117 -0.54(-1.68%)
Aug 04, 2017 31.94 32.30 31.79 32.12 82,143 +0.29(+0.91%)
Aug 03, 2017 32.65 32.96 31.59 31.83 187,490 -0.95(-2.90%)
Aug 02, 2017 32.75 33.06 32.12 32.78 166,606 -0.26(-0.79%)
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.