Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

31.00 -0.18 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 30.61 31.09 29.52 31.00 478,883 -0.18(-0.58%)
Sep 28, 2022 29.02 31.38 28.81 31.18 235,939 +2.64(+9.25%)
Sep 27, 2022 28.89 29.61 28.24 28.54 237,336 +0.61(+2.18%)
Sep 26, 2022 29.00 29.75 27.89 27.93 453,598 -1.48(-5.03%)
Sep 23, 2022 31.66 31.66 28.90 29.41 295,183 -4.71(-13.80%)
Sep 22, 2022 35.49 35.88 34.06 34.12 102,094 -0.41(-1.19%)
Sep 21, 2022 36.68 36.95 34.48 34.53 85,911 -1.02(-2.87%)
Sep 20, 2022 35.63 35.93 34.74 35.55 123,820 -0.54(-1.50%)
Sep 19, 2022 34.05 36.13 33.89 36.09 148,599 +0.05(+0.14%)
Sep 16, 2022 37.44 37.49 34.95 36.04 160,134 -1.57(-4.17%)
Sep 15, 2022 38.29 38.54 37.26 37.61 111,134 -1.93(-4.88%)
Sep 14, 2022 38.04 40.11 38.04 39.54 131,306 +2.11(+5.64%)
Sep 13, 2022 38.51 39.32 37.05 37.43 191,664 -1.82(-4.64%)
Sep 12, 2022 39.00 40.06 38.38 39.25 174,231 +1.30(+3.43%)
Sep 09, 2022 37.47 38.32 37.00 37.95 127,511 +1.76(+4.86%)
Sep 08, 2022 36.00 36.54 35.42 36.19 136,967 +0.38(+1.06%)
Sep 07, 2022 35.06 36.06 34.41 35.81 211,030 -0.70(-1.92%)
Sep 06, 2022 38.08 38.09 36.28 36.51 180,725 -0.80(-2.14%)
Sep 02, 2022 37.74 38.12 36.79 37.31 140,961 +1.40(+3.90%)
Sep 01, 2022 36.62 36.75 35.00 35.91 173,924 -1.83(-4.85%)
Aug 31, 2022 36.75 38.87 36.24 37.74 203,261 -0.52(-1.36%)
Aug 30, 2022 39.69 39.72 37.73 38.26 221,290 -2.81(-6.84%)
Aug 29, 2022 39.85 42.13 39.73 41.07 309,148 +1.16(+2.91%)
Aug 26, 2022 40.68 41.59 39.66 39.91 141,702 -0.92(-2.25%)
Aug 25, 2022 40.77 41.23 40.16 40.83 107,781 +0.59(+1.47%)
Aug 24, 2022 39.39 40.32 38.95 40.24 280,087 +1.05(+2.68%)
Aug 23, 2022 37.87 39.84 37.87 39.19 158,242 +2.53(+6.90%)
Aug 22, 2022 36.15 37.17 35.21 36.66 121,299 -0.24(-0.65%)
Aug 19, 2022 36.79 37.37 36.38 36.90 120,391 -0.14(-0.38%)
Aug 18, 2022 35.94 37.09 35.93 37.04 171,520 +1.89(+5.38%)
Aug 17, 2022 34.36 35.78 34.22 35.15 126,337 +0.58(+1.68%)
Aug 16, 2022 34.85 35.56 34.25 34.57 93,725 -0.17(-0.49%)
Aug 15, 2022 33.70 35.15 32.97 34.74 177,028 -1.36(-3.77%)
Aug 12, 2022 35.05 36.10 34.79 36.10 136,207 +0.60(+1.69%)
Aug 11, 2022 34.48 36.04 34.32 35.50 185,483 +2.26(+6.80%)
Aug 10, 2022 32.83 33.58 31.68 33.24 111,838 +0.59(+1.81%)
Aug 09, 2022 32.38 33.44 32.38 32.65 151,141 +1.02(+3.22%)
Aug 08, 2022 31.38 32.18 31.24 31.63 136,828 +0.37(+1.18%)
Aug 05, 2022 29.33 31.74 29.28 31.26 146,257 +1.27(+4.23%)
Aug 04, 2022 31.94 32.04 29.82 29.99 183,969 -2.29(-7.09%)
Aug 03, 2022 34.43 34.60 31.90 32.28 201,887 -1.91(-5.59%)
Aug 02, 2022 34.17 34.77 33.58 34.19 118,498 -0.10(-0.29%)
Aug 01, 2022 34.31 34.67 33.49 34.29 273,929 -1.43(-4.00%)
Jul 29, 2022 34.17 35.93 34.15 35.72 272,942 +2.82(+8.57%)
Jul 28, 2022 33.04 33.59 31.80 32.90 106,459 +0.45(+1.39%)
Jul 27, 2022 31.47 32.73 30.86 32.45 143,946 +1.41(+4.54%)
Jul 26, 2022 32.32 32.52 30.60 31.04 159,760 -0.51(-1.62%)
Jul 25, 2022 30.06 31.56 29.49 31.55 158,399 +2.23(+7.61%)
Jul 22, 2022 30.00 30.64 29.00 29.32 146,967 -0.62(-2.07%)
Jul 21, 2022 29.32 29.94 28.11 29.94 189,084 -0.99(-3.20%)
Jul 20, 2022 29.67 31.11 29.41 30.93 139,948 +0.70(+2.32%)
Jul 19, 2022 28.46 30.31 28.46 30.23 186,713 +1.87(+6.59%)
Jul 18, 2022 28.49 29.27 28.18 28.36 328,293 +1.11(+4.07%)
Jul 15, 2022 27.43 27.54 26.40 27.25 424,404 +0.83(+3.14%)
Jul 14, 2022 25.61 26.45 24.76 26.42 551,822 -0.96(-3.51%)
Jul 13, 2022 26.65 28.44 26.58 27.38 328,449 -0.03(-0.11%)
Jul 12, 2022 27.14 27.71 26.48 27.41 302,874 -1.14(-3.99%)
Jul 11, 2022 28.32 28.96 27.79 28.55 492,067 -0.57(-1.96%)
Jul 08, 2022 29.75 30.02 28.30 29.12 360,655 -0.02(-0.07%)
Jul 07, 2022 28.39 29.57 28.39 29.14 348,539 +2.05(+7.57%)
Jul 06, 2022 27.46 28.48 25.53 27.09 692,471 -1.02(-3.63%)
Jul 05, 2022 29.28 29.41 26.87 28.11 583,847 -2.37(-7.78%)
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.