Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

174.31 +4.25 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.07 25.60 25.00 25.58 82,100 +0.26(+1.03%)
Dec 30, 2019 25.72 25.75 25.25 25.32 145,998 -0.15(-0.59%)
Dec 27, 2019 25.93 25.93 25.45 25.47 135,900 -0.23(-0.89%)
Dec 26, 2019 25.96 26.08 25.63 25.70 114,289 -0.03(-0.12%)
Dec 24, 2019 25.88 25.92 25.61 25.73 42,100 -0.18(-0.69%)
Dec 23, 2019 25.35 25.94 25.26 25.91 157,439 +0.56(+2.21%)
Dec 20, 2019 25.01 25.45 25.01 25.35 130,500 +0.42(+1.68%)
Dec 19, 2019 24.95 25.09 24.87 24.93 102,918 -0.01(-0.04%)
Dec 18, 2019 24.68 25.23 24.68 24.94 56,041 +0.17(+0.69%)
Dec 17, 2019 24.95 25.16 24.58 24.77 86,432 +0.02(+0.08%)
Dec 16, 2019 24.42 24.87 24.42 24.75 81,595 +0.69(+2.87%)
Dec 13, 2019 24.58 24.87 24.03 24.06 95,200 -0.43(-1.76%)
Dec 12, 2019 23.60 24.56 23.60 24.49 129,101 +0.95(+4.04%)
Dec 11, 2019 23.50 23.85 23.47 23.54 68,426 -0.09(-0.38%)
Dec 10, 2019 23.63 23.77 23.44 23.63 59,233 +0.12(+0.51%)
Dec 09, 2019 23.21 23.75 23.21 23.51 72,299 -0.11(-0.47%)
Dec 06, 2019 23.00 23.70 22.94 23.62 118,400 +0.93(+4.10%)
Dec 05, 2019 23.18 23.27 22.53 22.69 46,543 -0.26(-1.13%)
Dec 04, 2019 22.64 23.06 22.56 22.95 117,779 +0.70(+3.15%)
Dec 03, 2019 22.54 22.62 22.12 22.25 74,708 -0.66(-2.88%)
Dec 02, 2019 23.11 23.36 22.89 22.91 75,285 +0.00(+0.00%)
Nov 29, 2019 23.02 23.07 22.76 22.91 27,100 -0.47(-2.01%)
Nov 27, 2019 23.23 23.47 23.03 23.38 48,500 +0.13(+0.56%)
Nov 26, 2019 23.80 23.80 23.13 23.25 34,963 -0.48(-2.02%)
Nov 25, 2019 23.63 23.77 23.48 23.73 50,509 +0.10(+0.42%)
Nov 22, 2019 23.84 24.06 23.59 23.63 35,500 -0.17(-0.71%)
Nov 21, 2019 23.16 23.85 23.16 23.80 75,160 +0.76(+3.30%)
Nov 20, 2019 22.60 23.38 22.32 23.04 110,879 +0.45(+1.99%)
Nov 19, 2019 23.11 23.11 22.56 22.59 63,801 -0.66(-2.84%)
Nov 18, 2019 23.64 23.64 23.13 23.25 69,164 -0.67(-2.80%)
Nov 15, 2019 23.67 24.07 23.67 23.92 61,500 +0.40(+1.70%)
Nov 14, 2019 23.71 23.92 23.32 23.52 59,221 -0.13(-0.55%)
Nov 13, 2019 23.66 23.85 23.48 23.65 91,294 -0.25(-1.05%)
Nov 12, 2019 24.31 24.55 23.71 23.90 48,191 -0.28(-1.16%)
Nov 11, 2019 24.02 24.39 23.86 24.18 31,943 -0.34(-1.39%)
Nov 08, 2019 24.43 24.54 23.97 24.52 84,100 -0.21(-0.85%)
Nov 07, 2019 24.46 24.88 24.37 24.73 67,403 +0.76(+3.17%)
Nov 06, 2019 25.12 25.12 23.91 23.97 74,712 -1.16(-4.62%)
Nov 05, 2019 25.23 25.43 24.85 25.13 209,746 +0.15(+0.60%)
Nov 04, 2019 24.04 25.07 24.00 24.98 201,950 +1.48(+6.30%)
Nov 01, 2019 22.68 23.52 22.68 23.50 101,400 +1.10(+4.91%)
Oct 31, 2019 22.43 22.43 21.98 22.40 50,592 -0.15(-0.67%)
Oct 30, 2019 23.61 23.61 22.42 22.55 123,146 -1.02(-4.33%)
Oct 29, 2019 23.08 23.92 22.95 23.57 142,427 +0.24(+1.03%)
Oct 28, 2019 23.79 24.01 23.30 23.33 93,445 -0.30(-1.27%)
Oct 25, 2019 23.29 23.74 23.27 23.63 89,000 +0.32(+1.37%)
Oct 24, 2019 23.75 23.75 23.05 23.31 66,425 -0.17(-0.72%)
Oct 23, 2019 23.02 23.53 22.84 23.48 106,522 +0.35(+1.51%)
Oct 22, 2019 22.75 23.61 22.57 23.13 182,813 +0.55(+2.44%)
Oct 21, 2019 21.82 22.58 21.82 22.58 107,281 +0.82(+3.77%)
Oct 18, 2019 21.96 22.21 21.76 21.76 82,000 -0.23(-1.05%)
Oct 17, 2019 22.06 22.30 21.87 21.99 112,133 +0.02(+0.09%)
Oct 16, 2019 22.42 22.74 21.97 21.97 108,862 -0.62(-2.74%)
Oct 15, 2019 22.43 23.04 22.30 22.59 109,197 +0.16(+0.71%)
Oct 14, 2019 22.14 22.55 21.95 22.43 96,207 -0.06(-0.27%)
Oct 11, 2019 22.36 22.86 22.29 22.49 135,200 +0.61(+2.79%)
Oct 10, 2019 21.51 21.97 21.51 21.88 179,051 +0.53(+2.48%)
Oct 09, 2019 21.36 21.55 21.27 21.35 76,215 +0.44(+2.10%)
Oct 08, 2019 21.30 21.58 20.91 20.91 128,870 -0.81(-3.73%)
Oct 07, 2019 22.26 22.37 21.72 21.72 250,270 -0.44(-1.99%)
Oct 04, 2019 22.09 22.21 21.62 22.16 129,600 +0.23(+1.05%)
Oct 03, 2019 21.17 21.93 20.82 21.93 185,381 +0.53(+2.48%)
Oct 02, 2019 22.23 22.27 21.31 21.40 339,676 -1.13(-5.02%)
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.