Ultra Oil & Gas ETF (NY: DIG )

86.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.45 41.45 41.45 0 -0.62(-1.47%)
Aug 30, 2018 42.14 42.37 41.68 42.07 22,562 -0.29(-0.68%)
Aug 29, 2018 41.88 42.64 41.82 42.36 41,510 +0.58(+1.39%)
Aug 28, 2018 42.20 42.67 41.72 41.78 45,183 -0.43(-1.02%)
Aug 27, 2018 41.78 42.31 41.74 42.21 23,774 +0.59(+1.42%)
Aug 24, 2018 41.43 42.00 41.43 41.62 27,400 +0.62(+1.51%)
Aug 23, 2018 40.90 41.10 40.68 41.00 14,248 -0.40(-0.97%)
Aug 22, 2018 41.26 41.58 41.01 41.40 29,677 +0.93(+2.30%)
Aug 21, 2018 40.55 40.99 40.33 40.47 24,139 +0.62(+1.56%)
Aug 20, 2018 39.44 40.17 39.41 39.85 47,295 +0.49(+1.24%)
Aug 17, 2018 39.44 39.53 39.07 39.36 15,400 +0.22(+0.56%)
Aug 16, 2018 38.89 39.50 38.89 39.14 38,893 +0.59(+1.53%)
Aug 15, 2018 40.95 40.95 38.34 38.55 162,112 -2.95(-7.11%)
Aug 14, 2018 41.70 42.10 41.30 41.50 13,957 +0.22(+0.53%)
Aug 13, 2018 42.09 42.46 41.23 41.28 32,317 -1.11(-2.62%)
Aug 10, 2018 41.79 42.40 41.63 42.39 46,700 +0.46(+1.10%)
Aug 09, 2018 42.80 42.80 41.81 41.93 69,658 -0.71(-1.67%)
Aug 08, 2018 42.88 43.03 42.20 42.64 34,612 -0.70(-1.62%)
Aug 07, 2018 43.58 43.87 43.17 43.34 23,940 +0.55(+1.29%)
Aug 06, 2018 42.93 43.13 42.30 42.79 32,437 +0.38(+0.90%)
Aug 03, 2018 42.94 42.94 41.99 42.41 30,800 -0.42(-0.98%)
Aug 02, 2018 42.57 42.99 42.10 42.83 23,004 -0.35(-0.81%)
Aug 01, 2018 43.80 43.80 42.75 43.18 36,165 -1.23(-2.77%)
Jul 31, 2018 44.74 44.89 44.14 44.41 14,275 -0.16(-0.36%)
Jul 30, 2018 44.36 44.83 44.30 44.57 33,347 +0.79(+1.80%)
Jul 27, 2018 43.25 44.30 43.22 43.78 29,200 -0.54(-1.22%)
Jul 26, 2018 43.50 44.46 43.50 44.32 37,916 +0.86(+1.98%)
Jul 25, 2018 43.11 43.62 42.60 43.46 31,700 +0.69(+1.61%)
Jul 24, 2018 42.32 43.28 42.19 42.77 30,567 +1.04(+2.49%)
Jul 23, 2018 42.53 42.53 41.70 41.73 19,029 -0.41(-0.97%)
Jul 20, 2018 42.42 42.75 42.00 42.14 10,808 -0.28(-0.66%)
Jul 19, 2018 42.30 42.67 42.18 42.42 18,021 +0.01(+0.02%)
Jul 18, 2018 42.00 42.60 41.15 42.41 48,805 +0.02(+0.05%)
Jul 17, 2018 42.40 42.84 41.93 42.39 29,113 -0.28(-0.66%)
Jul 16, 2018 42.82 43.15 41.99 42.67 59,511 -1.08(-2.47%)
Jul 13, 2018 43.39 44.29 43.39 43.75 61,968 +0.47(+1.09%)
Jul 12, 2018 43.71 43.82 42.67 43.28 36,819 +0.13(+0.30%)
Jul 11, 2018 44.34 44.87 42.63 43.15 62,046 -1.97(-4.37%)
Jul 10, 2018 45.00 45.93 44.93 45.12 73,358 +0.51(+1.14%)
Jul 09, 2018 43.73 44.69 43.73 44.61 68,411 +1.36(+3.14%)
Jul 06, 2018 42.11 43.50 42.06 43.25 40,715 +0.65(+1.53%)
Jul 05, 2018 43.37 43.40 42.46 42.60 60,970 -0.19(-0.44%)
Jul 03, 2018 42.79 42.79 42.79 0 +0.72(+1.71%)
Jul 02, 2018 42.94 43.06 41.72 42.07 166,976 -1.54(-3.53%)
Jun 29, 2018 43.19 44.40 43.19 43.61 102,793 +0.61(+1.42%)
Jun 28, 2018 43.22 43.42 42.46 43.00 90,818 -0.14(-0.32%)
Jun 27, 2018 42.66 44.15 42.66 43.14 146,177 +1.15(+2.74%)
Jun 26, 2018 40.97 42.25 40.78 41.99 45,371 +1.24(+3.04%)
Jun 25, 2018 42.32 42.40 40.37 40.75 77,247 -1.90(-4.45%)
Jun 22, 2018 42.67 43.49 42.62 42.65 43,394 +1.89(+4.64%)
Jun 21, 2018 41.63 41.87 40.48 40.76 54,093 -1.67(-3.94%)
Jun 20, 2018 42.51 42.67 41.77 42.43 25,710 +0.29(+0.69%)
Jun 19, 2018 41.30 42.38 41.11 42.14 31,728 -0.12(-0.28%)
Jun 18, 2018 41.13 42.82 41.10 42.26 43,085 +0.96(+2.32%)
Jun 15, 2018 43.17 41.22 41.30 78,491 -1.87(-4.33%)
Jun 14, 2018 43.70 43.87 43.09 43.17 32,119 -0.23(-0.53%)
Jun 13, 2018 43.56 43.94 43.10 43.40 56,921 -0.32(-0.73%)
Jun 12, 2018 44.40 44.69 43.57 43.72 44,762 -0.69(-1.55%)
Jun 11, 2018 43.88 44.83 43.84 44.41 74,303 +0.35(+0.79%)
Jun 08, 2018 44.42 44.42 43.52 44.06 54,976 -0.21(-0.47%)
Jun 07, 2018 43.19 44.72 43.19 44.27 92,654 +1.41(+3.29%)
Jun 06, 2018 42.20 42.86 34,781 +0.31(+0.73%)
Jun 05, 2018 42.24 43.16 42.20 42.55 53,727 -0.16(-0.37%)
Jun 04, 2018 43.89 44.50 42.50 42.71 59,276 -0.91(-2.09%)
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.