Ultra Oil & Gas ETF (NY: DIG )

77.29 USD -6.71 (-7.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 68.96 72.45 68.96 72.26 50,990 +4.10(+6.02%)
Sep 30, 2021 69.77 70.39 68.10 68.16 42,514 -1.82(-2.60%)
Sep 29, 2021 69.92 70.75 68.43 69.98 83,103 -0.18(-0.26%)
Sep 28, 2021 70.95 72.50 69.85 70.16 151,741 +0.50(+0.72%)
Sep 27, 2021 67.65 70.21 67.65 69.66 143,310 +4.49(+6.89%)
Sep 24, 2021 63.37 65.67 63.11 65.17 153,466 +1.00(+1.56%)
Sep 23, 2021 61.09 64.39 60.86 64.17 97,276 +4.02(+6.68%)
Sep 22, 2021 58.48 61.33 58.48 60.15 112,845 +3.09(+5.42%)
Sep 21, 2021 57.76 58.55 55.87 57.06 46,767 +0.41(+0.72%)
Sep 20, 2021 57.14 57.94 54.94 56.65 208,417 -3.65(-6.05%)
Sep 17, 2021 60.68 62.41 60.01 60.30 34,729 -1.04(-1.70%)
Sep 16, 2021 62.57 62.57 60.79 61.34 32,924 -1.36(-2.17%)
Sep 15, 2021 59.90 62.73 59.90 62.70 86,864 +4.39(+7.53%)
Sep 14, 2021 61.05 61.05 57.88 58.31 54,912 -1.84(-3.06%)
Sep 13, 2021 58.17 60.84 58.17 60.15 118,261 +3.37(+5.94%)
Sep 10, 2021 58.72 58.72 56.56 56.78 27,193 -0.04(-0.07%)
Sep 09, 2021 56.07 58.58 55.50 56.82 30,975 +0.17(+0.30%)
Sep 08, 2021 58.76 59.37 56.63 56.65 29,790 -1.40(-2.41%)
Sep 07, 2021 58.30 59.37 57.67 58.05 33,378 -0.69(-1.17%)
Sep 03, 2021 59.22 59.89 58.36 58.74 28,617 -0.58(-0.98%)
Sep 02, 2021 57.40 60.28 57.40 59.32 64,807 +2.83(+5.01%)
Sep 01, 2021 58.00 58.32 56.20 56.49 92,923 -1.64(-2.82%)
Aug 31, 2021 58.54 59.29 57.94 58.13 51,909 -0.87(-1.47%)
Aug 30, 2021 60.97 61.21 58.88 59.00 40,436 -1.28(-2.12%)
Aug 27, 2021 58.45 61.01 58.45 60.28 134,504 +3.01(+5.26%)
Aug 26, 2021 58.34 58.90 57.17 57.27 58,988 -1.75(-2.97%)
Aug 25, 2021 57.99 59.54 57.08 59.02 36,416 +1.01(+1.74%)
Aug 24, 2021 57.18 58.53 57.09 58.01 40,622 +1.79(+3.18%)
Aug 23, 2021 54.73 56.53 54.73 56.22 138,454 +3.83(+7.31%)
Aug 20, 2021 51.23 53.00 51.09 52.39 80,283 +0.36(+0.69%)
Aug 19, 2021 52.97 53.57 50.67 52.03 161,080 -2.95(-5.37%)
Aug 18, 2021 57.19 58.08 54.81 54.98 76,720 -2.33(-4.07%)
Aug 17, 2021 57.33 59.00 56.39 57.31 45,797 -0.95(-1.63%)
Aug 16, 2021 59.13 59.13 57.46 58.26 83,029 -2.20(-3.64%)
Aug 13, 2021 61.87 61.96 60.40 60.46 28,099 -1.60(-2.58%)
Aug 12, 2021 62.01 62.51 60.66 62.06 32,927 -0.11(-0.18%)
Aug 11, 2021 61.08 62.38 60.39 62.17 66,397 +0.88(+1.44%)
Aug 10, 2021 59.87 61.64 59.75 61.29 64,438 +2.07(+3.50%)
Aug 09, 2021 59.20 59.99 58.47 59.22 45,331 -1.66(-2.73%)
Aug 06, 2021 60.79 61.61 60.45 60.88 29,874 +1.08(+1.81%)
Aug 05, 2021 58.96 61.06 58.77 59.80 43,497 +1.40(+2.40%)
Aug 04, 2021 59.77 60.96 58.33 58.40 78,511 -3.33(-5.39%)
Aug 03, 2021 59.40 61.84 58.17 61.73 83,377 +2.05(+3.43%)
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.