Ultra Oil & Gas ETF (NY: DIG )

72.51 USD -1.82 (-2.45%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.78 20.78 19.87 20.08 546,700 -1.31(-6.12%)
Jan 30, 2020 20.70 21.42 20.55 21.39 121,771 +0.35(+1.66%)
Jan 29, 2020 21.75 21.92 21.03 21.04 90,925 -0.49(-2.28%)
Jan 28, 2020 21.60 21.78 21.35 21.53 130,820 +0.22(+1.03%)
Jan 27, 2020 21.77 21.81 21.29 21.31 145,972 -1.26(-5.58%)
Jan 24, 2020 22.98 22.98 22.24 22.57 196,700 -0.55(-2.38%)
Jan 23, 2020 22.89 23.24 22.48 23.12 83,809 -0.17(-0.73%)
Jan 22, 2020 23.65 23.71 23.21 23.29 80,691 -0.47(-1.98%)
Jan 21, 2020 24.44 24.44 23.73 23.76 119,555 -0.91(-3.69%)
Jan 17, 2020 25.11 25.22 24.64 24.67 133,000 -0.36(-1.43%)
Jan 16, 2020 25.26 25.42 25.01 25.03 87,888 +0.05(+0.20%)
Jan 15, 2020 25.19 25.22 24.84 24.98 48,852 -0.37(-1.46%)
Jan 14, 2020 25.27 25.37 24.92 25.35 94,175 +0.05(+0.20%)
Jan 13, 2020 25.29 25.44 24.97 25.30 195,302 +0.01(+0.04%)
Jan 10, 2020 25.54 25.59 25.25 25.29 74,600 -0.28(-1.10%)
Jan 09, 2020 25.20 25.64 24.65 25.57 114,456 +0.33(+1.31%)
Jan 08, 2020 26.16 26.16 25.18 25.24 127,369 -0.92(-3.52%)
Jan 07, 2020 26.15 26.19 25.57 26.16 72,977 -0.12(-0.46%)
Jan 06, 2020 26.16 26.55 25.93 26.28 136,896 +0.41(+1.58%)
Jan 03, 2020 26.64 26.64 25.70 25.87 122,400 -0.18(-0.69%)
Jan 02, 2020 25.89 26.09 25.75 26.05 109,335 +0.47(+1.84%)
Dec 31, 2019 25.07 25.60 25.00 25.58 82,100 +0.26(+1.03%)
Dec 30, 2019 25.72 25.75 25.25 25.32 145,998 -0.15(-0.59%)
Dec 27, 2019 25.93 25.93 25.45 25.47 135,900 -0.23(-0.89%)
Dec 26, 2019 25.96 26.08 25.63 25.70 114,289 -0.03(-0.12%)
Dec 24, 2019 25.88 25.92 25.61 25.73 42,100 -0.18(-0.69%)
Dec 23, 2019 25.35 25.94 25.26 25.91 157,439 +0.56(+2.21%)
Dec 20, 2019 25.01 25.45 25.01 25.35 130,500 +0.42(+1.68%)
Dec 19, 2019 24.95 25.09 24.87 24.93 102,918 -0.01(-0.04%)
Dec 18, 2019 24.68 25.23 24.68 24.94 56,041 +0.17(+0.69%)
Dec 17, 2019 24.95 25.16 24.58 24.77 86,432 +0.02(+0.08%)
Dec 16, 2019 24.42 24.87 24.42 24.75 81,595 +0.69(+2.87%)
Dec 13, 2019 24.58 24.87 24.03 24.06 95,200 -0.43(-1.76%)
Dec 12, 2019 23.60 24.56 23.60 24.49 129,101 +0.95(+4.04%)
Dec 11, 2019 23.50 23.85 23.47 23.54 68,426 -0.09(-0.38%)
Dec 10, 2019 23.63 23.77 23.44 23.63 59,233 +0.12(+0.51%)
Dec 09, 2019 23.21 23.75 23.21 23.51 72,299 -0.11(-0.47%)
Dec 06, 2019 23.00 23.70 22.94 23.62 118,400 +0.93(+4.10%)
Dec 05, 2019 23.18 23.27 22.53 22.69 46,543 -0.26(-1.13%)
Dec 04, 2019 22.64 23.06 22.56 22.95 117,779 +0.70(+3.15%)
Dec 03, 2019 22.54 22.62 22.12 22.25 74,708 -0.66(-2.88%)
Dec 02, 2019 23.11 23.36 22.89 22.91 75,285 +0.00(+0.00%)
Nov 29, 2019 23.02 23.07 22.76 22.91 27,100 -0.47(-2.01%)
Nov 27, 2019 23.23 23.47 23.03 23.38 48,500 +0.13(+0.56%)
Nov 26, 2019 23.80 23.80 23.13 23.25 34,963 -0.48(-2.02%)
Nov 25, 2019 23.63 23.77 23.48 23.73 50,509 +0.10(+0.42%)
Nov 22, 2019 23.84 24.06 23.59 23.63 35,500 -0.17(-0.71%)
Nov 21, 2019 23.16 23.85 23.16 23.80 75,160 +0.76(+3.30%)
Nov 20, 2019 22.60 23.38 22.32 23.04 110,879 +0.45(+1.99%)
Nov 19, 2019 23.11 23.11 22.56 22.59 63,801 -0.66(-2.84%)
Nov 18, 2019 23.64 23.64 23.13 23.25 69,164 -0.67(-2.80%)
Nov 15, 2019 23.67 24.07 23.67 23.92 61,500 +0.40(+1.70%)
Nov 14, 2019 23.71 23.92 23.32 23.52 59,221 -0.13(-0.55%)
Nov 13, 2019 23.66 23.85 23.48 23.65 91,294 -0.25(-1.05%)
Nov 12, 2019 24.31 24.55 23.71 23.90 48,191 -0.28(-1.16%)
Nov 11, 2019 24.02 24.39 23.86 24.18 31,943 -0.34(-1.39%)
Nov 08, 2019 24.43 24.54 23.97 24.52 84,100 -0.21(-0.85%)
Nov 07, 2019 24.46 24.88 24.37 24.73 67,403 +0.76(+3.17%)
Nov 06, 2019 25.12 25.12 23.91 23.97 74,712 -1.16(-4.62%)
Nov 05, 2019 25.23 25.43 24.85 25.13 209,746 +0.15(+0.60%)
Nov 04, 2019 24.04 25.07 24.00 24.98 201,950 +1.48(+6.30%)
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.