Ultra Oil & Gas ETF (NY: DIG )

81.79 USD +4.35 (+5.62%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 83.60 83.60 76.56 78.76 196,461 -3.86(-4.67%)
Apr 29, 2020 76.87 82.75 76.53 82.62 187,446 +10.79(+15.02%)
Apr 28, 2020 70.45 72.67 68.65 71.83 278,876 +3.25(+4.74%)
Apr 27, 2020 64.85 69.64 62.11 68.58 202,180 +2.64(+4.00%)
Apr 24, 2020 68.32 69.24 63.94 65.94 183,400 +0.30(+0.46%)
Apr 23, 2020 65.56 68.42 64.18 65.64 216,177 +3.92(+6.35%)
Apr 22, 2020 62.45 63.50 60.36 61.72 286,767 +3.91(+6.76%)
Apr 21, 2020 56.20 59.67 54.41 57.81 287,866 +51.82(+865.11%)
Apr 20, 2020 5.650 6.420 5.550 5.990 3,610,148 -0.36(-5.67%)
Apr 17, 2020 5.430 6.380 5.430 6.350 2,476,400 +1.05(+19.81%)
Apr 16, 2020 5.800 5.800 5.280 5.300 1,411,265 -0.44(-7.67%)
Apr 15, 2020 5.810 5.860 5.380 5.740 2,068,739 -0.58(-9.18%)
Apr 14, 2020 6.470 6.600 6.250 6.320 1,229,120 -0.06(-0.94%)
Apr 13, 2020 6.920 6.920 6.170 6.380 2,087,497 -0.04(-0.62%)
Apr 09, 2020 7.050 7.380 5.930 6.420 3,556,900 -0.10(-1.53%)
Apr 08, 2020 6.020 6.550 5.890 6.520 1,735,184 +0.78(+13.59%)
Apr 07, 2020 6.090 6.380 5.720 5.740 3,205,113 +0.23(+4.17%)
Apr 06, 2020 5.220 5.585 5.090 5.510 1,393,788 +0.50(+10.07%)
Apr 03, 2020 5.500 5.530 4.740 5.006 2,101,500 -0.13(-2.61%)
Apr 02, 2020 4.770 5.630 4.565 5.140 3,328,425 +0.80(+18.43%)
Apr 01, 2020 4.540 4.650 4.240 4.340 1,601,096 -0.48(-9.96%)
Mar 31, 2020 4.940 5.110 4.640 4.820 1,618,441 +0.16(+3.43%)
Mar 30, 2020 4.400 4.740 4.160 4.660 1,500,778 +0.08(+1.75%)
Mar 27, 2020 4.900 4.900 4.550 4.580 1,626,600 -0.68(-12.93%)
Mar 26, 2020 4.860 5.480 4.710 5.260 1,869,299 +0.53(+11.21%)
Mar 25, 2020 4.580 5.155 4.140 4.730 2,420,846 +0.31(+7.01%)
Mar 24, 2020 3.950 4.420 3.860 4.420 2,035,778 +1.06(+31.55%)
Mar 23, 2020 3.970 3.970 3.220 3.360 2,523,471 -0.52(-13.40%)
Mar 20, 2020 4.060 4.160 3.570 3.880 2,075,700 +0.15(+4.02%)
Mar 19, 2020 3.700 3.830 3.170 3.730 2,083,665 +0.25(+7.18%)
Mar 18, 2020 4.110 4.250 3.050 3.480 2,880,697 -1.09(-23.85%)
Mar 17, 2020 5.120 5.120 4.400 4.570 1,431,054 -0.46(-9.15%)
Mar 16, 2020 4.800 5.880 4.800 5.030 981,569 -1.21(-19.39%)
Mar 13, 2020 6.260 6.260 5.100 6.240 1,070,300 +0.74(+13.45%)
Mar 12, 2020 6.050 6.130 5.500 5.500 1,769,699 -1.55(-21.99%)
Mar 11, 2020 7.380 7.600 6.810 7.050 1,068,758 -0.76(-9.73%)
Mar 10, 2020 8.440 8.440 6.910 7.810 1,242,710 +0.29(+3.86%)
Mar 09, 2020 8.010 10.25 7.430 7.520 2,254,770 -4.60(-37.95%)
Mar 06, 2020 12.76 12.98 11.77 12.12 853,500 -1.60(-11.66%)
Mar 05, 2020 14.04 14.10 13.32 13.72 366,345 -1.11(-7.48%)
Mar 04, 2020 14.84 14.84 14.16 14.83 165,434 +0.61(+4.29%)
Mar 03, 2020 15.38 15.70 13.91 14.22 509,772 -0.96(-6.32%)
Mar 02, 2020 14.94 15.19 13.83 15.18 300,393 +0.80(+5.56%)
Feb 28, 2020 13.50 14.38 12.90 14.38 435,000 +0.37(+2.64%)
Feb 27, 2020 14.95 15.41 14.01 14.01 515,442 -1.72(-10.93%)
Feb 26, 2020 16.92 17.03 15.73 15.73 351,585 -1.03(-6.15%)
Feb 25, 2020 18.53 18.53 16.58 16.76 374,465 -1.64(-8.91%)
Feb 24, 2020 19.03 19.05 18.36 18.40 468,050 -1.89(-9.31%)
Feb 21, 2020 20.46 20.46 19.99 20.29 73,200 -0.55(-2.64%)
Feb 20, 2020 21.07 21.30 20.76 20.84 62,800 -0.06(-0.29%)
Feb 19, 2020 20.62 21.03 20.42 20.90 55,874 +0.55(+2.70%)
Feb 18, 2020 20.33 20.46 20.00 20.35 97,328 -0.33(-1.60%)
Feb 14, 2020 21.11 21.11 20.46 20.68 44,200 -0.24(-1.15%)
Feb 13, 2020 21.00 21.17 20.69 20.92 48,995 -0.18(-0.85%)
Feb 12, 2020 21.09 21.31 20.77 21.10 111,525 +0.56(+2.73%)
Feb 11, 2020 20.66 20.68 20.40 20.54 65,083 +0.44(+2.19%)
Feb 10, 2020 20.21 20.21 19.86 20.10 128,124 -0.27(-1.33%)
Feb 07, 2020 20.38 20.51 20.15 20.37 84,200 -0.29(-1.40%)
Feb 06, 2020 21.15 21.20 20.62 20.66 88,930 -0.46(-2.18%)
Feb 05, 2020 20.28 21.24 20.20 21.12 249,027 +1.48(+7.54%)
Feb 04, 2020 20.15 20.32 19.59 19.64 130,795 +0.09(+0.46%)
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.