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 (%)
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%)
Jun 01, 2021 69.20 72.10 69.20 71.87 226,789 +5.06(+7.57%)
May 28, 2021 67.53 67.64 66.14 66.81 43,997 +0.25(+0.38%)
May 27, 2021 67.16 68.07 65.84 66.56 36,991 +0.03(+0.05%)
May 26, 2021 65.18 66.90 64.97 66.53 40,631 +1.22(+1.87%)
May 25, 2021 67.67 67.96 65.08 65.31 118,696 -70.79(-52.01%)
May 24, 2021 135.75 136.51 132.16 136.10 43,728 +2.53(+1.89%)
May 21, 2021 136.35 137.24 133.57 133.57 35,304 +0.46(+0.35%)
May 20, 2021 133.13 134.11 129.47 133.11 44,979 -0.28(-0.21%)
May 19, 2021 132.91 135.48 129.81 133.39 63,332 -6.81(-4.86%)
May 18, 2021 146.22 147.00 139.66 140.20 35,625 -6.47(-4.41%)
May 17, 2021 140.05 146.73 139.26 146.67 49,634 +6.47(+4.61%)
May 14, 2021 134.81 141.24 134.81 140.20 61,478 +8.25(+6.25%)
May 13, 2021 132.51 136.83 129.00 131.95 49,691 -3.33(-2.46%)
May 12, 2021 135.93 143.04 134.25 135.28 72,016 +1.07(+0.80%)
May 11, 2021 135.23 139.56 131.98 134.21 113,546 -7.15(-5.06%)
May 10, 2021 144.22 149.02 141.31 141.36 69,696 -0.07(-0.05%)
May 07, 2021 133.49 141.74 132.78 141.43 213,648 +5.26(+3.86%)
May 06, 2021 135.37 136.33 130.09 136.17 40,513 +0.96(+0.71%)
May 05, 2021 132.94 135.85 128.27 135.21 66,387 +8.16(+6.42%)
May 04, 2021 127.16 128.75 124.12 127.05 68,003 +0.31(+0.24%)
May 03, 2021 122.88 127.25 122.60 126.74 77,926 +6.72(+5.60%)
Apr 30, 2021 124.32 126.52 119.83 120.02 67,300 -6.60(-5.21%)
Apr 29, 2021 127.62 129.86 124.22 126.62 49,061 +2.58(+2.08%)
Apr 28, 2021 118.02 125.11 118.02 124.04 79,081 +7.67(+6.59%)
Apr 27, 2021 114.11 117.07 113.72 116.37 36,925 +2.82(+2.48%)
Apr 26, 2021 111.44 115.12 111.44 113.55 19,681 +1.35(+1.20%)
Apr 23, 2021 109.91 112.84 109.09 112.20 27,700 +2.21(+2.01%)
Apr 22, 2021 113.31 113.31 109.44 109.99 38,725 -2.77(-2.46%)
Apr 21, 2021 107.33 113.19 106.00 112.76 42,018 +3.05(+2.78%)
Apr 20, 2021 115.02 115.02 107.61 109.71 50,075 -5.95(-5.14%)
Apr 19, 2021 116.31 118.22 113.85 115.66 27,551 -0.27(-0.23%)
Apr 16, 2021 119.76 119.91 115.20 115.93 34,600 -2.08(-1.76%)
Apr 15, 2021 120.12 120.12 116.96 118.01 28,272 -1.73(-1.44%)
Apr 14, 2021 115.00 122.62 115.00 119.74 69,054 +6.52(+5.76%)
Apr 13, 2021 112.81 114.53 111.26 113.22 22,608 +0.14(+0.12%)
Apr 12, 2021 117.00 118.11 112.53 113.08 56,854 -2.05(-1.78%)
Apr 09, 2021 116.42 118.15 113.93 115.13 23,500 -1.37(-1.18%)
Apr 08, 2021 118.36 118.36 113.99 116.50 43,424 -3.35(-2.80%)
Apr 07, 2021 118.98 120.59 118.27 119.85 30,021 +1.27(+1.07%)
Apr 06, 2021 120.07 123.59 118.47 118.58 33,389 -0.48(-0.40%)
Apr 05, 2021 124.65 124.65 117.95 119.06 75,127 -5.98(-4.78%)
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.