Ultra Oil & Gas ETF (NY: DIG )

75.14 USD -1.21 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 74.64 76.00 71.78 73.35 66,094 +0.42(+0.58%)
Dec 31, 2020 72.93 72.93 72.93 41,457 -1.43(-1.92%)
Dec 30, 2020 71.96 75.50 71.96 74.36 41,457 +2.54(+3.54%)
Dec 29, 2020 73.75 73.89 71.30 71.82 71,951 -0.92(-1.26%)
Dec 28, 2020 74.63 76.09 72.47 72.74 49,678 -1.06(-1.44%)
Dec 24, 2020 75.36 75.36 72.45 73.80 18,800 -0.88(-1.18%)
Dec 23, 2020 72.92 76.66 72.74 74.68 82,895 +2.61(+3.62%)
Dec 22, 2020 73.96 74.71 71.97 72.07 62,768 -2.46(-3.30%)
Dec 21, 2020 71.64 75.62 70.33 74.53 116,418 -2.80(-3.62%)
Dec 18, 2020 79.73 80.45 76.25 77.33 103,600 -2.58(-3.23%)
Dec 17, 2020 82.41 82.41 79.19 79.91 56,788 -0.88(-1.09%)
Dec 16, 2020 81.88 82.41 79.70 80.79 64,083 -0.73(-0.90%)
Dec 15, 2020 79.96 82.11 77.95 81.52 90,668 +3.25(+4.15%)
Dec 14, 2020 87.12 87.12 77.94 78.27 158,123 -5.87(-6.98%)
Dec 11, 2020 84.80 84.80 82.00 84.14 47,200 -1.88(-2.19%)
Dec 10, 2020 81.48 87.75 81.00 86.02 132,412 +4.86(+5.99%)
Dec 09, 2020 82.27 84.99 79.19 81.16 139,845 +0.36(+0.45%)
Dec 08, 2020 76.48 82.16 76.26 80.80 80,590 +2.35(+3.00%)
Dec 07, 2020 80.25 80.67 77.10 78.45 106,519 -3.97(-4.82%)
Dec 04, 2020 77.02 82.42 77.02 82.42 190,500 +8.05(+10.82%)
Dec 03, 2020 73.47 76.10 72.57 74.37 45,555 +1.41(+1.93%)
Dec 02, 2020 68.36 75.00 67.74 72.96 83,153 +4.09(+5.94%)
Dec 01, 2020 71.97 72.37 68.62 68.87 81,618 +0.58(+0.85%)
Nov 30, 2020 75.08 75.08 68.00 68.29 119,003 -8.14(-10.65%)
Nov 27, 2020 77.54 78.41 75.30 76.43 66,600 -1.80(-2.30%)
Nov 25, 2020 80.55 80.55 77.31 78.23 88,900 -3.61(-4.41%)
Nov 24, 2020 78.89 82.16 78.07 81.84 162,013 +7.49(+10.07%)
Nov 23, 2020 67.29 74.50 67.29 74.35 206,050 +8.99(+13.75%)
Nov 20, 2020 66.00 66.14 64.66 65.36 26,200 -0.69(-1.04%)
Nov 19, 2020 63.29 66.33 61.86 66.05 51,934 +2.09(+3.27%)
Nov 18, 2020 69.07 69.14 63.96 63.96 81,274 -3.67(-5.42%)
Nov 17, 2020 64.39 67.66 63.00 67.62 83,687 +1.36(+2.04%)
Nov 16, 2020 63.05 66.42 62.23 66.27 156,062 +7.37(+12.51%)
Nov 13, 2020 55.68 59.30 55.68 58.90 82,800 +4.06(+7.40%)
Nov 12, 2020 56.50 58.31 53.97 54.84 80,074 -3.93(-6.69%)
Nov 11, 2020 61.17 61.34 57.89 58.77 88,509 -0.94(-1.57%)
Nov 10, 2020 58.06 59.71 56.00 59.71 121,733 +3.45(+6.13%)
Nov 09, 2020 53.79 58.45 53.67 56.26 270,752 +11.97(+27.03%)
Nov 06, 2020 46.27 47.44 43.97 44.29 85,200 -1.94(-4.20%)
Nov 05, 2020 46.35 47.86 46.22 46.23 85,443 +0.30(+0.65%)
Nov 04, 2020 46.15 48.12 43.80 45.93 91,399 +0.01(+0.02%)
Nov 03, 2020 48.02 48.02 45.28 45.92 154,771 -0.64(-1.37%)
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.