Ultra Oil & Gas ETF (NY: DIG )

72.51 USD -1.82 (-2.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 120.94 120.94 118.41 119.20 49,701 -1.72(-1.42%)
Mar 30, 2021 121.30 123.06 119.22 120.92 34,790 -2.11(-1.72%)
Mar 29, 2021 123.94 124.89 119.99 123.03 44,105 -2.97(-2.36%)
Mar 26, 2021 124.01 126.24 121.83 126.00 69,400 +6.15(+5.13%)
Mar 25, 2021 115.57 120.55 111.53 119.85 82,375 +0.66(+0.55%)
Mar 24, 2021 116.80 122.12 116.80 119.19 93,161 +5.55(+4.88%)
Mar 23, 2021 112.62 118.63 111.07 113.64 185,387 -4.40(-3.73%)
Mar 22, 2021 119.58 120.47 116.75 118.04 91,707 -2.13(-1.77%)
Mar 19, 2021 120.01 123.87 116.95 120.17 237,500 +0.09(+0.07%)
Mar 18, 2021 129.60 130.00 118.98 120.08 120,693 -12.07(-9.13%)
Mar 17, 2021 128.92 132.91 127.33 132.15 70,855 +1.84(+1.41%)
Mar 16, 2021 133.48 133.79 128.86 130.31 109,203 -7.52(-5.46%)
Mar 15, 2021 140.89 141.09 134.62 137.83 106,518 -3.13(-2.22%)
Mar 12, 2021 140.91 143.13 138.91 140.96 59,400 +0.58(+0.41%)
Mar 11, 2021 141.49 144.91 139.80 140.38 71,238 +0.42(+0.30%)
Mar 10, 2021 133.10 140.94 132.56 139.96 109,411 +6.95(+5.23%)
Mar 09, 2021 137.56 140.24 132.00 133.01 132,123 -5.30(-3.83%)
Mar 08, 2021 141.66 141.81 134.24 138.31 172,507 +0.59(+0.43%)
Mar 05, 2021 135.14 138.26 128.92 137.72 161,600 +9.68(+7.56%)
Mar 04, 2021 124.67 132.71 122.70 128.04 110,730 +5.81(+4.75%)
Mar 03, 2021 121.80 127.44 120.82 122.23 79,344 +3.26(+2.74%)
Mar 02, 2021 121.00 122.42 118.71 118.97 46,696 -1.36(-1.13%)
Mar 01, 2021 120.65 123.10 118.48 120.33 234,915 +6.30(+5.52%)
Feb 26, 2021 115.46 116.79 107.65 114.03 138,500 -5.88(-4.90%)
Feb 25, 2021 126.63 126.63 118.20 119.91 130,713 -4.97(-3.98%)
Feb 24, 2021 118.00 125.99 116.39 124.88 102,684 +8.35(+7.17%)
Feb 23, 2021 115.06 117.16 106.79 116.53 134,597 +3.62(+3.21%)
Feb 22, 2021 107.24 115.75 107.24 112.91 131,320 +6.88(+6.49%)
Feb 19, 2021 102.96 106.50 102.94 106.03 47,100 +3.40(+3.31%)
Feb 18, 2021 106.86 106.86 102.00 102.63 44,315 -5.10(-4.73%)
Feb 17, 2021 106.75 108.70 103.81 107.73 78,231 +2.84(+2.71%)
Feb 16, 2021 103.98 106.79 103.38 104.89 106,816 +5.13(+5.14%)
Feb 12, 2021 95.22 99.84 95.22 99.76 59,500 +2.76(+2.85%)
Feb 11, 2021 98.92 99.44 92.83 97.00 59,795 -2.80(-2.81%)
Feb 10, 2021 97.14 100.00 95.61 99.80 83,105 +3.60(+3.74%)
Feb 09, 2021 96.56 97.30 93.91 96.20 72,257 -2.26(-2.30%)
Feb 08, 2021 93.51 99.16 93.50 98.46 123,224 +7.48(+8.22%)
Feb 05, 2021 91.94 92.65 90.61 90.98 52,100 +1.61(+1.80%)
Feb 04, 2021 88.93 89.37 85.73 89.37 58,512 +1.72(+1.96%)
Feb 03, 2021 81.99 87.95 80.98 87.65 117,589 +6.73(+8.32%)
Feb 02, 2021 82.99 84.57 80.90 80.92 123,455 +1.68(+2.12%)
Feb 01, 2021 80.28 80.37 76.68 79.24 68,922 +1.17(+1.50%)
Jan 29, 2021 81.02 83.07 77.42 78.07 95,900 -5.26(-6.31%)
Jan 28, 2021 82.57 85.00 81.27 83.33 91,392 +2.06(+2.53%)
Jan 27, 2021 80.84 85.60 78.74 81.27 280,215 -2.25(-2.69%)
Jan 26, 2021 88.48 91.00 83.52 83.52 73,127 -3.84(-4.40%)
Jan 25, 2021 87.51 88.00 84.19 87.36 71,436 -1.83(-2.05%)
Jan 22, 2021 86.28 89.40 85.00 89.19 236,400 -0.77(-0.86%)
Jan 21, 2021 95.23 95.96 88.39 89.96 116,593 -6.28(-6.53%)
Jan 20, 2021 97.48 97.80 94.82 96.24 66,436 +0.50(+0.52%)
Jan 19, 2021 94.67 97.00 94.08 95.74 63,397 +3.53(+3.83%)
Jan 15, 2021 96.46 96.49 90.50 92.21 124,800 -7.81(-7.81%)
Jan 14, 2021 97.00 102.07 96.32 100.02 140,046 +5.57(+5.90%)
Jan 13, 2021 96.42 96.42 93.13 94.45 47,986 -1.50(-1.56%)
Jan 12, 2021 91.88 96.72 90.95 95.95 95,193 +6.20(+6.91%)
Jan 11, 2021 83.60 90.39 83.00 89.75 76,065 +2.76(+3.17%)
Jan 08, 2021 89.23 89.23 85.65 86.99 64,600 -0.35(-0.40%)
Jan 07, 2021 85.99 88.95 85.05 87.34 71,163 +2.74(+3.24%)
Jan 06, 2021 82.71 86.12 81.09 84.60 206,846 +4.81(+6.03%)
Jan 05, 2021 74.68 83.61 74.68 79.79 200,728 +6.44(+8.78%)
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.