Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

157.80 +7.65 (+5.09%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.36 31.80 30.97 31.61 122,000 -0.24(-0.75%)
Nov 29, 2018 31.60 32.36 31.43 31.85 194,846 +0.37(+1.18%)
Nov 28, 2018 30.43 31.50 29.98 31.48 220,726 +0.99(+3.25%)
Nov 27, 2018 30.48 30.87 30.10 30.49 110,002 -0.21(-0.68%)
Nov 26, 2018 30.32 31.06 30.20 30.70 225,037 +0.98(+3.30%)
Nov 23, 2018 30.18 30.35 29.32 29.72 339,700 -2.02(-6.36%)
Nov 21, 2018 31.74 31.74 31.74 0 +0.98(+3.19%)
Nov 20, 2018 32.03 32.11 30.30 30.76 291,685 -2.25(-6.82%)
Nov 19, 2018 32.59 33.23 32.42 33.01 112,536 -0.08(-0.24%)
Nov 16, 2018 32.73 33.25 32.38 33.09 152,300 +0.67(+2.07%)
Nov 15, 2018 31.15 32.45 30.50 32.42 208,293 +1.01(+3.22%)
Nov 14, 2018 32.51 32.80 30.85 31.41 225,978 -0.06(-0.19%)
Nov 13, 2018 32.96 33.27 31.25 31.47 249,396 -1.61(-4.87%)
Nov 12, 2018 34.96 35.33 32.97 33.08 186,117 -1.54(-4.45%)
Nov 09, 2018 34.16 35.04 33.42 34.62 290,200 -0.10(-0.29%)
Nov 08, 2018 36.00 36.57 34.51 34.72 180,823 -1.63(-4.48%)
Nov 07, 2018 35.99 36.64 35.35 36.35 213,386 +1.14(+3.24%)
Nov 06, 2018 35.12 35.40 34.45 35.21 86,934 +0.16(+0.46%)
Nov 05, 2018 34.54 35.30 34.51 35.05 162,442 +1.14(+3.36%)
Nov 02, 2018 34.65 35.29 33.21 33.91 385,000 -0.20(-0.59%)
Nov 01, 2018 33.70 34.42 32.98 34.11 93,307 +0.59(+1.76%)
Oct 31, 2018 33.62 34.62 33.45 33.52 182,432 +0.49(+1.48%)
Oct 30, 2018 31.28 33.17 31.28 33.03 144,520 +1.42(+4.49%)
Oct 29, 2018 33.36 33.52 30.80 31.61 257,651 -1.46(-4.41%)
Oct 26, 2018 33.02 33.80 31.87 33.07 136,900 -0.43(-1.28%)
Oct 25, 2018 33.50 34.19 33.08 33.50 158,235 +0.70(+2.13%)
Oct 24, 2018 36.13 36.24 32.74 32.80 204,819 -2.78(-7.81%)
Oct 23, 2018 36.56 36.56 34.61 35.58 183,626 -2.10(-5.57%)
Oct 22, 2018 38.55 38.70 37.28 37.68 80,956 -0.91(-2.36%)
Oct 19, 2018 39.18 39.71 38.55 38.59 128,300 -0.59(-1.51%)
Oct 18, 2018 39.07 39.94 38.80 39.18 181,833 -0.55(-1.38%)
Oct 17, 2018 40.16 40.27 39.10 39.73 89,085 -0.60(-1.49%)
Oct 16, 2018 39.86 40.43 39.58 40.33 55,402 +0.70(+1.77%)
Oct 15, 2018 40.24 40.51 39.61 39.63 69,356 -0.49(-1.22%)
Oct 12, 2018 40.93 40.94 38.94 40.12 124,600 +0.27(+0.68%)
Oct 11, 2018 41.87 42.07 39.37 39.85 135,988 -2.60(-6.12%)
Oct 10, 2018 45.75 45.75 42.36 42.45 86,854 -3.30(-7.21%)
Oct 09, 2018 45.06 46.32 44.75 45.75 105,454 +0.90(+2.01%)
Oct 08, 2018 44.40 44.98 43.90 44.85 98,291 -0.07(-0.16%)
Oct 05, 2018 45.05 45.24 44.32 44.92 289,400 +0.05(+0.11%)
Oct 04, 2018 45.12 45.53 44.44 44.87 32,449 -0.63(-1.38%)
Oct 03, 2018 44.94 45.66 44.76 45.50 93,104 +0.85(+1.90%)
Oct 02, 2018 44.64 44.90 44.00 44.65 40,993 +0.06(+0.13%)
Oct 01, 2018 43.73 44.86 43.73 44.59 86,959 +1.19(+2.74%)
Sep 28, 2018 43.39 44.22 43.14 43.40 27,500 -0.12(-0.28%)
Sep 27, 2018 43.73 43.85 43.23 43.52 16,958 +0.13(+0.30%)
Sep 26, 2018 44.01 44.17 43.32 43.39 47,647 -1.08(-2.43%)
Sep 25, 2018 44.40 44.91 44.40 44.47 49,935 +0.51(+1.16%)
Sep 24, 2018 43.26 44.30 43.26 43.96 142,954 +1.28(+3.00%)
Sep 21, 2018 42.51 42.95 42.12 42.68 38,700 +0.58(+1.38%)
Sep 20, 2018 42.59 42.75 42.05 42.10 54,610 -0.03(-0.07%)
Sep 19, 2018 41.74 42.40 41.74 42.13 16,770 +0.36(+0.86%)
Sep 18, 2018 41.55 42.28 41.55 41.77 24,704 +0.74(+1.80%)
Sep 17, 2018 41.29 41.63 40.98 41.03 13,896 +0.00(+0.00%)
Sep 14, 2018 40.72 41.30 40.72 41.03 13,800 +0.50(+1.23%)
Sep 13, 2018 40.64 40.65 40.00 40.53 18,393 -0.10(-0.25%)
Sep 12, 2018 40.81 41.40 40.63 40.63 26,880 +0.47(+1.17%)
Sep 11, 2018 39.27 40.53 39.02 40.16 36,467 +0.82(+2.08%)
Sep 10, 2018 39.86 40.05 39.34 39.34 31,797 +0.03(+0.08%)
Sep 07, 2018 39.00 39.48 38.24 39.31 119,000 -0.12(-0.30%)
Sep 06, 2018 40.84 40.88 39.16 39.43 67,771 -1.60(-3.90%)
Sep 05, 2018 40.86 41.03 39.91 41.03 28,627 -0.11(-0.27%)
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.