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 (%)
Dec 06, 2021 77.00 79.20 76.00 77.44 126,372 +2.30(+3.06%)
Dec 03, 2021 78.74 79.00 73.74 75.14 43,271 -1.21(-1.58%)
Dec 02, 2021 72.23 77.01 71.00 76.35 72,201 +3.84(+5.30%)
Dec 01, 2021 77.57 79.07 72.44 72.51 102,953 -1.82(-2.45%)
Nov 30, 2021 75.23 76.80 73.67 74.33 75,726 -3.95(-5.05%)
Nov 29, 2021 80.98 81.90 77.80 78.28 57,657 +0.99(+1.28%)
Nov 26, 2021 76.11 77.80 73.34 77.29 224,001 -6.71(-7.99%)
Nov 24, 2021 81.75 84.63 81.75 84.00 74,624 +1.76(+2.14%)
Nov 23, 2021 79.73 82.58 79.73 82.24 59,574 +4.53(+5.83%)
Nov 22, 2021 75.15 80.01 75.15 77.71 152,603 +2.37(+3.15%)
Nov 19, 2021 77.87 78.01 75.02 75.34 82,133 -5.71(-7.05%)
Nov 18, 2021 81.94 81.04 80.96 81.05 69,560 -0.80(-0.98%)
Nov 17, 2021 83.51 85.15 81.44 81.85 48,302 -2.69(-3.18%)
Nov 16, 2021 84.47 85.72 83.80 84.54 24,278 +0.47(+0.56%)
Nov 15, 2021 82.78 84.89 81.70 84.07 39,168 +1.13(+1.36%)
Nov 12, 2021 82.82 83.73 82.28 82.94 18,033 -0.51(-0.61%)
Nov 11, 2021 83.05 84.47 83.05 83.45 22,356 +0.86(+1.04%)
Nov 10, 2021 86.35 82.59 207,150 -4.63(-5.31%)
Nov 09, 2021 86.76 87.30 84.77 87.22 39,048 +0.53(+0.61%)
Nov 08, 2021 86.35 88.32 86.10 86.69 62,422 +1.67(+1.96%)
Nov 05, 2021 84.71 85.70 83.68 85.02 51,968 +2.18(+2.63%)
Nov 04, 2021 85.00 85.37 81.59 82.84 51,161 +0.27(+0.33%)
Nov 03, 2021 82.00 84.21 81.55 82.57 51,403 -1.48(-1.76%)
Nov 02, 2021 84.91 85.99 83.75 84.05 29,175 -1.68(-1.96%)
Nov 01, 2021 84.33 86.08 84.10 85.73 63,311 +2.80(+3.38%)
Oct 29, 2021 84.63 85.00 82.13 82.93 42,028 -0.83(-0.99%)
Oct 28, 2021 81.78 83.93 81.61 83.76 44,710 +1.14(+1.38%)
Oct 27, 2021 85.59 86.46 82.23 82.62 73,118 -4.69(-5.37%)
Oct 26, 2021 86.90 87.31 64,537 +0.97(+1.12%)
Oct 25, 2021 85.54 87.21 85.26 86.34 66,376 +2.48(+2.96%)
Oct 22, 2021 83.20 83.92 81.59 83.86 264,653 +1.52(+1.85%)
Oct 21, 2021 84.20 84.73 81.50 82.34 62,003 -2.91(-3.41%)
Oct 20, 2021 82.90 85.25 82.46 85.25 36,626 +1.16(+1.38%)
Oct 19, 2021 82.94 84.68 82.26 84.09 46,262 +1.77(+2.15%)
Oct 18, 2021 83.50 84.56 81.59 82.32 68,196 +0.21(+0.26%)
Oct 15, 2021 82.84 83.54 82.04 82.11 87,574 +0.83(+1.02%)
Oct 14, 2021 81.42 81.42 79.75 81.28 72,660 +1.89(+2.38%)
Oct 13, 2021 78.21 80.16 76.60 79.39 63,841 +0.18(+0.23%)
Oct 12, 2021 79.09 80.71 78.13 79.21 36,176 +0.17(+0.22%)
Oct 11, 2021 81.87 82.31 78.95 79.04 125,917 -0.54(-0.68%)
Oct 08, 2021 76.11 79.87 76.11 79.58 152,952 +4.52(+6.02%)
Oct 07, 2021 74.30 75.88 73.55 75.06 44,180 +1.24(+1.68%)
Oct 06, 2021 73.00 74.51 71.28 73.82 56,890 -1.64(-2.17%)
Oct 05, 2021 76.94 78.00 73.89 75.46 253,078 +0.80(+1.07%)
Oct 04, 2021 73.72 76.07 73.37 74.66 193,617 +2.40(+3.32%)
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.