Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.48 30.56 29.56 29.88 71,160 -0.65(-2.13%)
Feb 27, 2019 30.55 31.06 30.20 30.53 53,624 +0.29(+0.96%)
Feb 26, 2019 30.52 30.78 30.23 30.24 28,173 -0.29(-0.95%)
Feb 25, 2019 30.24 30.75 30.24 30.53 78,759 +0.05(+0.16%)
Feb 22, 2019 30.81 30.92 30.23 30.48 88,800 +0.21(+0.69%)
Feb 21, 2019 31.14 31.15 30.09 30.27 103,971 -1.03(-3.29%)
Feb 20, 2019 30.98 31.62 30.94 31.30 64,000 +0.20(+0.64%)
Feb 19, 2019 30.60 31.32 30.52 31.10 116,021 +0.25(+0.81%)
Feb 15, 2019 30.38 30.88 30.38 30.85 183,400 +0.97(+3.25%)
Feb 14, 2019 29.41 30.28 29.39 29.88 79,943 +0.23(+0.78%)
Feb 13, 2019 29.17 30.10 29.17 29.65 102,379 +0.74(+2.56%)
Feb 12, 2019 28.93 29.25 28.67 28.91 121,478 +0.72(+2.55%)
Feb 11, 2019 27.55 28.26 27.55 28.19 99,445 +0.28(+1.00%)
Feb 08, 2019 28.06 28.12 26.98 27.91 111,500 -0.25(-0.89%)
Feb 07, 2019 29.06 29.32 27.66 28.16 107,327 -1.32(-4.48%)
Feb 06, 2019 29.63 29.83 29.48 29.48 64,685 -0.44(-1.47%)
Feb 05, 2019 29.90 30.12 29.68 29.92 94,618 -0.06(-0.20%)
Feb 04, 2019 29.48 29.98 29.00 29.98 101,749 +0.16(+0.54%)
Feb 01, 2019 29.34 30.14 29.28 29.82 112,800 +0.97(+3.36%)
Jan 31, 2019 28.79 29.12 28.40 28.85 102,610 +0.28(+0.98%)
Jan 30, 2019 28.20 28.71 27.80 28.57 77,076 +0.84(+3.03%)
Jan 29, 2019 27.91 28.10 27.70 27.73 133,458 +0.14(+0.51%)
Jan 28, 2019 27.15 27.59 26.95 27.59 96,835 -0.53(-1.88%)
Jan 25, 2019 27.83 28.46 27.83 28.12 104,200 +0.67(+2.44%)
Jan 24, 2019 27.00 27.90 26.79 27.45 86,067 +0.35(+1.29%)
Jan 23, 2019 27.98 28.01 26.68 27.10 79,514 -0.60(-2.17%)
Jan 22, 2019 28.49 28.50 27.58 27.70 150,327 -1.33(-4.58%)
Jan 18, 2019 28.67 29.08 28.30 29.03 232,700 +1.08(+3.86%)
Jan 17, 2019 27.01 28.20 26.98 27.95 117,457 +0.44(+1.60%)
Jan 16, 2019 27.47 27.92 27.37 27.51 121,474 -0.02(-0.07%)
Jan 15, 2019 27.68 28.01 27.33 27.53 111,885 +0.13(+0.47%)
Jan 14, 2019 26.88 27.54 26.77 27.40 196,653 -0.01(-0.04%)
Jan 11, 2019 27.42 27.61 27.00 27.41 99,300 -0.41(-1.47%)
Jan 10, 2019 27.27 27.84 26.92 27.82 127,118 +0.17(+0.61%)
Jan 09, 2019 27.47 27.84 26.99 27.65 194,811 +0.77(+2.86%)
Jan 08, 2019 27.16 27.24 26.50 26.88 150,923 +0.49(+1.86%)
Jan 07, 2019 25.98 26.73 25.30 26.39 261,621 +0.83(+3.25%)
Jan 04, 2019 24.58 25.65 24.47 25.56 313,900 +1.73(+7.26%)
Jan 03, 2019 24.48 24.56 23.31 23.83 205,300 -0.45(-1.85%)
Jan 02, 2019 22.80 24.60 22.42 24.28 341,781 +0.95(+4.07%)
Dec 31, 2018 23.50 23.69 22.80 23.33 390,600 +0.21(+0.91%)
Dec 28, 2018 23.74 23.89 22.84 23.12 506,400 -0.45(-1.91%)
Dec 27, 2018 22.43 23.57 21.73 23.57 263,694 +0.27(+1.16%)
Dec 26, 2018 21.04 23.31 20.33 23.30 781,001 +2.45(+11.75%)
Dec 24, 2018 22.20 22.31 20.79 20.85 242,600 -1.81(-7.99%)
Dec 21, 2018 22.93 23.87 22.30 22.66 338,500 -0.49(-2.12%)
Dec 20, 2018 23.93 24.71 22.90 23.15 467,739 -1.45(-5.89%)
Dec 19, 2018 25.63 26.30 24.21 24.60 239,408 -0.63(-2.50%)
Dec 18, 2018 26.50 26.51 24.94 25.23 206,158 -1.24(-4.68%)
Dec 17, 2018 27.33 27.84 26.11 26.47 253,712 -1.09(-3.96%)
Dec 14, 2018 28.54 28.70 27.29 27.56 212,200 -1.44(-4.97%)
Dec 13, 2018 28.75 29.30 28.41 29.00 166,668 +0.20(+0.69%)
Dec 12, 2018 29.55 29.94 28.79 28.80 135,459 +0.18(+0.63%)
Dec 11, 2018 29.56 29.60 28.02 28.62 268,391 -0.03(-0.10%)
Dec 10, 2018 29.11 29.46 27.33 28.65 373,791 -1.01(-3.41%)
Dec 07, 2018 30.95 31.97 29.52 29.66 328,600 -0.32(-1.07%)
Dec 06, 2018 29.96 30.00 28.61 29.98 512,158 -1.14(-3.66%)
Dec 04, 2018 33.11 33.30 31.02 31.12 211,500 -1.99(-6.01%)
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.