Ultra Oil & Gas ETF (NY: DIG )

60.30 USD -1.04 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 120.00 125.04 119.02 125.04 77,300 +5.84(+4.90%)
Mar 31, 2021 120.94 120.94 118.41 119.20 49,701 -1.72(-1.42%)
Mar 30, 2021 121.30 123.06 119.22 120.92 34,790 -2.11(-1.72%)
Mar 29, 2021 123.94 124.89 119.99 123.03 44,105 -2.97(-2.36%)
Mar 26, 2021 124.01 126.24 121.83 126.00 69,400 +6.15(+5.13%)
Mar 25, 2021 115.57 120.55 111.53 119.85 82,375 +0.66(+0.55%)
Mar 24, 2021 116.80 122.12 116.80 119.19 93,161 +5.55(+4.88%)
Mar 23, 2021 112.62 118.63 111.07 113.64 185,387 -4.40(-3.73%)
Mar 22, 2021 119.58 120.47 116.75 118.04 91,707 -2.13(-1.77%)
Mar 19, 2021 120.01 123.87 116.95 120.17 237,500 +0.09(+0.07%)
Mar 18, 2021 129.60 130.00 118.98 120.08 120,693 -12.07(-9.13%)
Mar 17, 2021 128.92 132.91 127.33 132.15 70,855 +1.84(+1.41%)
Mar 16, 2021 133.48 133.79 128.86 130.31 109,203 -7.52(-5.46%)
Mar 15, 2021 140.89 141.09 134.62 137.83 106,518 -3.13(-2.22%)
Mar 12, 2021 140.91 143.13 138.91 140.96 59,400 +0.58(+0.41%)
Mar 11, 2021 141.49 144.91 139.80 140.38 71,238 +0.42(+0.30%)
Mar 10, 2021 133.10 140.94 132.56 139.96 109,411 +6.95(+5.23%)
Mar 09, 2021 137.56 140.24 132.00 133.01 132,123 -5.30(-3.83%)
Mar 08, 2021 141.66 141.81 134.24 138.31 172,507 +0.59(+0.43%)
Mar 05, 2021 135.14 138.26 128.92 137.72 161,600 +9.68(+7.56%)
Mar 04, 2021 124.67 132.71 122.70 128.04 110,730 +5.81(+4.75%)
Mar 03, 2021 121.80 127.44 120.82 122.23 79,344 +3.26(+2.74%)
Mar 02, 2021 121.00 122.42 118.71 118.97 46,696 -1.36(-1.13%)
Mar 01, 2021 120.65 123.10 118.48 120.33 234,915 +6.30(+5.52%)
Feb 26, 2021 115.46 116.79 107.65 114.03 138,500 -5.88(-4.90%)
Feb 25, 2021 126.63 126.63 118.20 119.91 130,713 -4.97(-3.98%)
Feb 24, 2021 118.00 125.99 116.39 124.88 102,684 +8.35(+7.17%)
Feb 23, 2021 115.06 117.16 106.79 116.53 134,597 +3.62(+3.21%)
Feb 22, 2021 107.24 115.75 107.24 112.91 131,320 +6.88(+6.49%)
Feb 19, 2021 102.96 106.50 102.94 106.03 47,100 +3.40(+3.31%)
Feb 18, 2021 106.86 106.86 102.00 102.63 44,315 -5.10(-4.73%)
Feb 17, 2021 106.75 108.70 103.81 107.73 78,231 +2.84(+2.71%)
Feb 16, 2021 103.98 106.79 103.38 104.89 106,816 +5.13(+5.14%)
Feb 12, 2021 95.22 99.84 95.22 99.76 59,500 +2.76(+2.85%)
Feb 11, 2021 98.92 99.44 92.83 97.00 59,795 -2.80(-2.81%)
Feb 10, 2021 97.14 100.00 95.61 99.80 83,105 +3.60(+3.74%)
Feb 09, 2021 96.56 97.30 93.91 96.20 72,257 -2.26(-2.30%)
Feb 08, 2021 93.51 99.16 93.50 98.46 123,224 +7.48(+8.22%)
Feb 05, 2021 91.94 92.65 90.61 90.98 52,100 +1.61(+1.80%)
Feb 04, 2021 88.93 89.37 85.73 89.37 58,512 +1.72(+1.96%)
Feb 03, 2021 81.99 87.95 80.98 87.65 117,589 +6.73(+8.32%)
Feb 02, 2021 82.99 84.57 80.90 80.92 123,455 +1.68(+2.12%)
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.