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 (%)
Jun 30, 2017 31.71 31.93 31.25 31.61 145,925 +0.31(+0.99%)
Jun 29, 2017 31.44 32.09 31.27 31.30 205,283 +0.07(+0.22%)
Jun 28, 2017 31.12 31.62 30.96 31.23 118,788 +0.29(+0.94%)
Jun 27, 2017 31.12 31.55 30.91 30.94 148,791 -0.07(-0.23%)
Jun 26, 2017 31.18 31.43 30.75 31.01 167,060 -0.09(-0.29%)
Jun 23, 2017 30.54 31.16 30.54 31.10 44,083 +0.53(+1.73%)
Jun 22, 2017 30.61 31.13 30.40 30.57 106,009 -0.07(-0.23%)
Jun 21, 2017 31.77 31.86 30.29 30.64 184,652 -1.18(-3.71%)
Jun 20, 2017 32.01 32.01 31.05 31.82 156,499 -0.79(-2.42%)
Jun 19, 2017 32.97 33.01 32.50 32.61 60,505 -0.35(-1.06%)
Jun 16, 2017 32.29 33.01 31.95 32.96 115,798 +1.03(+3.23%)
Jun 15, 2017 32.26 32.56 31.73 31.93 89,915 -0.65(-2.00%)
Jun 14, 2017 33.84 33.84 32.16 32.58 103,844 -1.32(-3.89%)
Jun 13, 2017 33.50 34.03 33.31 33.90 99,106 +0.48(+1.44%)
Jun 12, 2017 33.41 34.05 33.25 33.42 121,290 +0.40(+1.21%)
Jun 09, 2017 31.50 33.13 31.50 33.02 177,024 +1.62(+5.16%)
Jun 08, 2017 31.42 31.82 31.32 31.40 79,481 -0.11(-0.35%)
Jun 07, 2017 32.41 32.73 31.23 31.51 161,401 -1.24(-3.79%)
Jun 06, 2017 31.83 32.80 31.77 32.75 89,760 +0.80(+2.50%)
Jun 05, 2017 31.74 32.15 31.61 31.95 83,703 +0.19(+0.60%)
Jun 02, 2017 32.43 32.43 31.57 31.76 217,164 -0.91(-2.79%)
Jun 01, 2017 32.14 32.85 32.03 32.67 79,918 +0.51(+1.59%)
May 31, 2017 32.02 32.32 31.77 32.16 117,777 -0.28(-0.86%)
May 30, 2017 33.10 33.10 32.44 32.44 134,548 -0.93(-2.79%)
May 26, 2017 33.33 33.49 33.07 33.37 48,135 +0.05(+0.15%)
May 25, 2017 34.50 35.22 33.12 33.32 210,373 -1.37(-3.95%)
May 24, 2017 34.89 35.13 34.34 34.69 48,168 -0.28(-0.80%)
May 23, 2017 35.12 35.12 34.76 34.97 29,699 +0.06(+0.17%)
May 22, 2017 35.41 35.50 34.69 34.91 33,878 -0.19(-0.54%)
May 19, 2017 34.46 35.21 34.37 35.10 101,640 +1.09(+3.20%)
May 18, 2017 33.87 34.51 33.62 34.01 67,570 -0.18(-0.53%)
May 17, 2017 34.56 35.03 34.17 34.19 110,022 -0.72(-2.06%)
May 16, 2017 35.45 35.49 34.69 34.91 91,126 -0.35(-0.99%)
May 15, 2017 35.89 35.93 35.07 35.26 93,963 +0.55(+1.58%)
May 12, 2017 34.89 35.01 34.54 34.71 35,566 -0.23(-0.66%)
May 11, 2017 35.38 35.50 34.85 34.94 74,206 -0.18(-0.51%)
May 10, 2017 34.58 35.40 34.58 35.12 144,212 +0.95(+2.78%)
May 09, 2017 34.85 34.85 33.95 34.17 72,257 -0.66(-1.89%)
May 08, 2017 34.26 34.83 34.24 34.83 88,546 +0.50(+1.46%)
May 05, 2017 33.21 34.38 33.15 34.33 115,270 +1.30(+3.94%)
May 04, 2017 34.04 34.04 32.70 33.03 263,558 -1.46(-4.23%)
May 03, 2017 34.25 34.80 33.96 34.49 129,960 +0.16(+0.47%)
May 02, 2017 34.76 35.03 34.01 34.33 185,452 -0.40(-1.15%)
May 01, 2017 34.85 34.98 34.48 34.73 75,808 -0.14(-0.40%)
Apr 28, 2017 35.38 35.59 34.81 34.87 101,713 +0.04(+0.11%)
Apr 27, 2017 35.24 35.24 34.13 34.83 217,776 -0.87(-2.44%)
Apr 26, 2017 35.58 36.64 35.49 35.70 174,218 -0.24(-0.67%)
Apr 25, 2017 35.39 36.03 35.21 35.94 120,838 +0.94(+2.69%)
Apr 24, 2017 35.36 35.52 35.00 35.00 56,568 +0.13(+0.37%)
Apr 21, 2017 34.97 35.14 34.48 34.87 140,533 -0.33(-0.94%)
Apr 20, 2017 35.00 35.68 35.00 35.20 123,152 +0.32(+0.92%)
Apr 19, 2017 36.16 36.22 34.68 34.88 150,481 -1.12(-3.11%)
Apr 18, 2017 36.24 36.80 35.84 36.00 103,315 -0.51(-1.40%)
Apr 17, 2017 36.53 36.70 36.30 36.51 81,119 -0.02(-0.05%)
Apr 13, 2017 38.02 38.02 36.35 36.53 184,559 -1.42(-3.74%)
Apr 12, 2017 38.35 38.83 37.69 37.95 169,505 -0.31(-0.81%)
Apr 11, 2017 38.28 38.43 37.51 38.26 156,229 -0.13(-0.34%)
Apr 10, 2017 38.17 38.66 38.00 38.39 97,849 +0.65(+1.72%)
Apr 07, 2017 38.04 38.28 37.63 37.74 138,657 -0.30(-0.79%)
Apr 06, 2017 37.79 38.25 37.55 38.04 68,978 +0.60(+1.60%)
Apr 05, 2017 38.45 39.05 37.35 37.44 245,426 -0.33(-0.87%)
Apr 04, 2017 37.41 37.82 36.70 37.77 103,797 +0.53(+1.42%)
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.