Ultra Oil & Gas ETF (NY: DIG )

61.82 USD +1.35 (+2.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.12 62.57 59.94 60.47 106,895 -1.97(-3.16%)
Jul 29, 2021 62.80 63.25 61.97 62.44 30,129 +1.06(+1.73%)
Jul 28, 2021 60.62 62.17 59.75 61.38 26,458 +1.16(+1.93%)
Jul 27, 2021 60.52 60.71 59.06 60.22 36,793 -1.30(-2.11%)
Jul 26, 2021 58.67 62.00 58.67 61.52 56,844 +2.74(+4.66%)
Jul 23, 2021 59.66 59.66 57.54 58.78 68,720 -0.45(-0.76%)
Jul 22, 2021 60.56 60.56 58.19 59.23 67,904 -1.35(-2.23%)
Jul 21, 2021 58.79 61.40 58.64 60.58 68,109 +3.98(+7.03%)
Jul 20, 2021 55.28 57.61 54.34 56.60 118,602 +1.59(+2.89%)
Jul 19, 2021 55.37 56.46 53.48 55.01 208,571 -4.13(-6.98%)
Jul 16, 2021 63.36 63.36 58.91 59.14 114,627 -3.37(-5.39%)
Jul 15, 2021 62.97 64.35 62.09 62.51 361,636 -1.90(-2.95%)
Jul 14, 2021 68.93 70.32 63.97 64.41 103,657 -3.93(-5.75%)
Jul 13, 2021 68.85 69.54 67.78 68.34 31,511 -1.12(-1.61%)
Jul 12, 2021 68.31 70.31 67.21 69.46 41,640 -0.11(-0.16%)
Jul 09, 2021 68.51 69.69 67.19 69.57 37,976 +2.72(+4.07%)
Jul 08, 2021 65.33 68.06 64.70 66.85 88,927 -0.59(-0.87%)
Jul 07, 2021 69.58 70.80 66.15 67.44 105,682 -2.44(-3.49%)
Jul 06, 2021 74.29 74.29 69.30 69.88 95,034 -4.59(-6.16%)
Jul 02, 2021 74.56 74.98 73.15 74.47 70,151 -0.32(-0.43%)
Jul 01, 2021 75.62 76.00 73.56 74.79 86,464 +2.41(+3.33%)
Jun 30, 2021 71.22 72.57 71.10 72.38 58,834 +1.73(+2.45%)
Jun 29, 2021 71.84 72.91 70.50 70.65 185,680 -0.61(-0.86%)
Jun 28, 2021 75.49 75.49 70.79 71.26 181,579 -4.79(-6.30%)
Jun 25, 2021 75.69 76.25 75.10 76.05 44,741 +0.75(+1.00%)
Jun 24, 2021 74.94 75.45 73.57 75.30 56,102 +1.17(+1.58%)
Jun 23, 2021 75.00 76.51 73.88 74.13 120,237 +0.48(+0.65%)
Jun 22, 2021 72.44 74.15 71.00 73.65 65,855 +0.69(+0.95%)
Jun 21, 2021 68.47 73.22 68.47 72.96 177,332 +5.59(+8.30%)
Jun 18, 2021 68.72 70.33 67.21 67.37 309,499 -4.15(-5.80%)
Jun 17, 2021 76.66 77.71 69.74 71.52 174,235 -5.50(-7.14%)
Jun 16, 2021 77.48 78.57 75.50 77.02 49,085 -0.65(-0.84%)
Jun 15, 2021 75.41 77.87 75.35 77.67 46,893 +2.98(+3.99%)
Jun 14, 2021 76.20 76.79 73.68 74.69 49,237 -0.76(-1.01%)
Jun 11, 2021 76.37 77.14 75.32 75.45 67,280 -0.44(-0.58%)
Jun 10, 2021 77.88 78.69 74.30 75.89 65,988 -0.11(-0.14%)
Jun 09, 2021 77.04 77.78 75.90 76.00 61,224 -0.81(-1.05%)
Jun 08, 2021 75.22 77.15 73.33 76.81 147,978 +1.30(+1.72%)
Jun 07, 2021 76.00 76.81 75.32 75.51 42,423 -0.40(-0.53%)
Jun 04, 2021 75.97 76.50 73.93 75.91 43,881 +1.02(+1.36%)
Jun 03, 2021 74.01 75.63 72.93 74.89 47,420 +0.43(+0.58%)
Jun 02, 2021 72.90 75.10 71.25 74.46 149,199 +2.59(+3.60%)
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.