Ultra Oil & Gas ETF (NY: DIG )

77.44 USD +2.30 (+3.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.54 37.73 36.98 37.38 127,589 -0.17(-0.45%)
Mar 30, 2017 37.90 38.05 37.20 37.55 222,579 +0.21(+0.56%)
Mar 29, 2017 36.32 37.39 36.13 37.34 442,064 +1.01(+2.78%)
Mar 28, 2017 35.42 36.49 35.29 36.33 115,211 +1.00(+2.83%)
Mar 27, 2017 35.06 35.51 34.88 35.33 95,324 -0.25(-0.70%)
Mar 24, 2017 35.92 36.11 35.49 35.58 79,575 -0.34(-0.95%)
Mar 23, 2017 35.96 36.45 35.82 35.92 70,983 -0.20(-0.55%)
Mar 22, 2017 36.04 36.41 35.74 36.12 145,396 -0.24(-0.66%)
Mar 21, 2017 37.20 37.30 36.21 36.36 98,919 -0.66(-1.79%)
Mar 20, 2017 36.75 37.10 36.43 37.02 103,495 -0.08(-0.21%)
Mar 17, 2017 37.45 37.56 37.10 37.10 41,913 -0.08(-0.22%)
Mar 16, 2017 37.70 37.75 37.00 37.18 53,911 -0.45(-1.20%)
Mar 15, 2017 36.67 37.79 36.40 37.63 147,239 +1.50(+4.15%)
Mar 14, 2017 36.40 36.40 35.40 36.13 165,955 -0.79(-2.14%)
Mar 13, 2017 36.84 37.29 36.68 36.92 123,579 +0.03(+0.08%)
Mar 10, 2017 37.50 37.56 36.50 36.89 108,693 -0.06(-0.16%)
Mar 09, 2017 36.19 37.00 35.76 36.95 227,367 +0.37(+1.01%)
Mar 08, 2017 38.47 38.59 36.53 36.58 261,552 -1.98(-5.13%)
Mar 07, 2017 39.49 39.79 38.53 38.56 92,527 -0.75(-1.91%)
Mar 06, 2017 38.96 39.39 38.71 39.31 51,621 +0.17(+0.43%)
Mar 03, 2017 39.38 39.71 38.95 39.14 84,175 -0.21(-0.53%)
Mar 02, 2017 39.56 40.10 39.30 39.35 76,826 -0.73(-1.82%)
Mar 01, 2017 39.07 40.37 39.07 40.08 350,162 +1.62(+4.21%)
Feb 28, 2017 38.53 38.86 38.29 38.46 439,226 -0.35(-0.90%)
Feb 27, 2017 38.18 39.06 38.02 38.81 116,851 +0.72(+1.89%)
Feb 24, 2017 38.46 38.55 37.72 38.09 90,652 -0.74(-1.91%)
Feb 23, 2017 39.28 39.42 38.36 38.83 143,535 +0.35(+0.91%)
Feb 22, 2017 39.33 39.39 38.45 38.48 111,480 -1.28(-3.22%)
Feb 21, 2017 39.81 40.15 39.70 39.76 134,501 +0.48(+1.22%)
Feb 17, 2017 39.28 39.28 39.28 0 -0.40(-1.01%)
Feb 16, 2017 41.00 41.01 39.61 39.68 107,926 -1.08(-2.65%)
Feb 15, 2017 40.84 41.25 40.55 40.76 60,580 -0.37(-0.90%)
Feb 14, 2017 40.98 41.18 40.15 41.13 89,038 +0.27(+0.66%)
Feb 13, 2017 40.58 40.90 40.44 40.86 43,488 +0.13(+0.32%)
Feb 10, 2017 40.66 41.13 40.57 40.73 63,403 +0.65(+1.62%)
Feb 09, 2017 39.71 40.29 39.68 40.08 97,192 +0.78(+1.98%)
Feb 08, 2017 38.80 39.43 38.05 39.30 157,518 +0.10(+0.26%)
Feb 07, 2017 40.16 40.36 38.86 39.20 152,353 -1.19(-2.95%)
Feb 06, 2017 41.06 41.33 40.18 40.39 90,078 -0.81(-1.97%)
Feb 03, 2017 40.74 41.50 40.31 41.20 167,337 +0.73(+1.80%)
Feb 02, 2017 40.14 40.56 39.49 40.47 122,367 +0.52(+1.30%)
Feb 01, 2017 41.11 41.11 39.47 39.95 217,389 -0.61(-1.50%)
Jan 31, 2017 40.57 40.63 39.76 40.56 201,274 +0.04(+0.10%)
Jan 30, 2017 42.02 42.02 40.10 40.52 247,950 -1.56(-3.71%)
Jan 27, 2017 42.61 42.61 41.85 42.08 54,950 -0.87(-2.03%)
Jan 26, 2017 43.30 43.36 42.86 42.95 38,044 +0.03(+0.07%)
Jan 25, 2017 42.65 43.21 42.54 42.92 67,296 +0.53(+1.25%)
Jan 24, 2017 41.82 42.75 41.73 42.39 116,482 +0.88(+2.12%)
Jan 23, 2017 41.92 42.21 41.16 41.51 148,903 -0.98(-2.31%)
Jan 20, 2017 42.65 42.96 42.29 42.49 57,389 +0.42(+1.00%)
Jan 19, 2017 42.45 42.65 41.95 42.07 72,437 -0.58(-1.36%)
Jan 18, 2017 42.47 42.92 42.39 42.65 58,175 -0.25(-0.58%)
Jan 17, 2017 42.52 43.17 42.52 42.90 109,880 +0.52(+1.23%)
Jan 13, 2017 42.38 42.38 42.38 0 -0.17(-0.40%)
Jan 12, 2017 43.49 43.50 42.34 42.55 70,816 -0.44(-1.02%)
Jan 11, 2017 42.12 43.13 42.06 42.99 155,857 +0.96(+2.28%)
Jan 10, 2017 42.77 43.00 42.03 42.03 155,111 -0.86(-2.01%)
Jan 09, 2017 43.62 43.62 42.77 42.89 187,207 -1.32(-2.99%)
Jan 06, 2017 44.48 44.48 43.64 44.21 54,488 +0.00(+0.00%)
Jan 05, 2017 44.56 44.88 43.78 44.21 196,511 -0.32(-0.72%)
Jan 04, 2017 44.79 44.79 44.15 44.53 36,252 -0.07(-0.16%)
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.