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 (%)
Jun 30, 2020 71.29 76.24 69.55 75.46 75,154 +3.21(+4.44%)
Jun 29, 2020 70.74 73.25 69.88 72.25 69,786 +2.03(+2.89%)
Jun 26, 2020 73.94 73.94 69.53 70.22 137,900 -5.43(-7.18%)
Jun 25, 2020 72.00 76.11 70.76 75.65 107,175 +2.82(+3.87%)
Jun 24, 2020 79.70 79.70 71.89 72.83 187,792 -9.69(-11.74%)
Jun 23, 2020 85.00 85.21 82.00 82.52 49,630 +0.19(+0.23%)
Jun 22, 2020 80.97 82.76 78.97 82.33 61,222 +0.79(+0.97%)
Jun 19, 2020 89.04 89.71 81.54 81.54 146,500 -2.67(-3.17%)
Jun 18, 2020 80.84 85.89 79.68 84.21 61,986 +1.97(+2.40%)
Jun 17, 2020 87.49 87.56 82.24 82.24 92,446 -5.90(-6.69%)
Jun 16, 2020 91.39 91.50 83.68 88.14 160,064 +4.58(+5.48%)
Jun 15, 2020 76.03 85.21 74.10 83.56 153,723 +0.46(+0.55%)
Jun 12, 2020 85.99 86.97 78.70 83.10 171,700 +4.25(+5.39%)
Jun 11, 2020 83.65 88.51 78.40 78.85 320,619 -18.15(-18.71%)
Jun 10, 2020 105.79 105.79 97.00 97.00 297,468 -10.96(-10.15%)
Jun 09, 2020 108.23 109.68 104.69 107.96 127,126 -8.45(-7.26%)
Jun 08, 2020 115.00 116.42 109.64 116.41 182,276 +9.66(+9.05%)
Jun 05, 2020 101.21 108.34 101.21 106.75 192,800 +13.98(+15.07%)
Jun 04, 2020 91.52 93.26 89.00 92.77 117,584 +0.18(+0.19%)
Jun 03, 2020 89.75 93.30 89.75 92.59 130,799 +5.42(+6.22%)
Jun 02, 2020 84.78 87.32 84.65 87.17 145,271 +4.45(+5.38%)
Jun 01, 2020 79.50 83.50 77.49 82.72 73,911 +2.57(+3.21%)
May 29, 2020 79.75 80.96 76.50 80.15 147,400 -0.35(-0.43%)
May 28, 2020 85.59 85.59 79.89 80.50 89,125 -4.57(-5.37%)
May 27, 2020 85.77 86.42 80.71 85.07 124,752 +1.70(+2.04%)
May 26, 2020 83.81 84.87 82.81 83.37 136,448 +4.50(+5.71%)
May 22, 2020 78.40 79.05 75.60 78.87 70,400 -0.83(-1.04%)
May 21, 2020 83.17 83.39 78.55 79.70 123,872 -2.33(-2.84%)
May 20, 2020 79.34 82.53 78.89 82.03 128,859 +5.75(+7.54%)
May 19, 2020 81.65 81.65 76.28 76.28 161,860 -4.51(-5.58%)
May 18, 2020 77.00 81.69 77.00 80.79 263,107 +11.15(+16.01%)
May 15, 2020 69.73 73.00 68.78 69.64 88,500 -0.23(-0.33%)
May 14, 2020 66.47 71.27 63.00 69.87 137,699 +1.08(+1.57%)
May 13, 2020 75.00 75.00 67.38 68.79 222,705 -6.58(-8.73%)
May 12, 2020 79.93 80.12 75.22 75.37 96,843 -2.80(-3.58%)
May 11, 2020 79.78 80.09 77.50 78.17 129,284 -2.59(-3.21%)
May 08, 2020 77.99 80.82 76.98 80.76 144,700 +6.70(+9.05%)
May 07, 2020 74.56 76.81 73.16 74.06 403,551 +3.21(+4.53%)
May 06, 2020 75.04 76.45 70.72 70.85 96,884 -3.80(-5.09%)
May 05, 2020 80.54 81.80 74.26 74.65 143,410 +0.08(+0.11%)
May 04, 2020 67.30 74.68 66.87 74.57 78,878 +4.80(+6.88%)
May 01, 2020 74.97 76.81 68.68 69.77 185,000 -8.99(-11.41%)
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%)
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.