Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.38 -2.28 (-4.78%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.282 8.282 7.896 7.896 680,186 -0.36(-4.30%)
Aug 28, 2020 8.038 8.270 7.955 8.251 386,028 +0.28(+3.46%)
Aug 27, 2020 7.934 8.047 7.778 7.976 705,578 +0.06(+0.72%)
Aug 26, 2020 8.275 8.275 7.912 7.919 745,718 -0.37(-4.42%)
Aug 25, 2020 8.631 8.631 8.198 8.285 564,724 -0.23(-2.70%)
Aug 24, 2020 8.176 8.613 8.096 8.514 704,708 +0.44(+5.50%)
Aug 21, 2020 8.144 8.144 7.924 8.070 437,554 -0.12(-1.43%)
Aug 20, 2020 8.301 8.402 8.185 8.188 536,317 -0.37(-4.28%)
Aug 19, 2020 8.737 8.808 8.519 8.553 346,428 -0.18(-2.11%)
Aug 18, 2020 8.951 9.071 8.701 8.738 341,917 -0.25(-2.77%)
Aug 17, 2020 9.093 9.093 8.897 8.987 287,189 -0.09(-0.98%)
Aug 14, 2020 8.804 9.116 8.761 9.076 329,433 +0.17(+1.86%)
Aug 13, 2020 9.161 9.248 8.879 8.910 321,357 -0.35(-3.82%)
Aug 12, 2020 9.352 9.471 9.090 9.264 575,764 +0.20(+2.17%)
Aug 11, 2020 9.478 9.708 9.029 9.067 979,067 -0.08(-0.85%)
Aug 10, 2020 8.747 9.150 8.725 9.145 881,867 +0.54(+6.26%)
Aug 07, 2020 8.427 8.634 8.278 8.607 596,358 +0.04(+0.47%)
Aug 06, 2020 8.649 8.761 8.512 8.566 270,735 -0.12(-1.40%)
Aug 05, 2020 8.815 8.881 8.552 8.688 740,549 +0.18(+2.13%)
Aug 04, 2020 8.133 8.547 8.111 8.507 741,486 +0.40(+4.87%)
Aug 03, 2020 8.082 8.192 7.915 8.112 854,482 +0.07(+0.87%)
Jul 31, 2020 7.932 8.050 7.707 8.042 783,882 -0.09(-1.09%)
Jul 30, 2020 8.428 8.430 7.955 8.131 1,301,877 -0.67(-7.58%)
Jul 29, 2020 8.456 8.797 8.376 8.797 437,478 +0.37(+4.41%)
Jul 28, 2020 8.630 8.801 8.399 8.425 468,876 -0.30(-3.42%)
Jul 27, 2020 8.704 8.765 8.493 8.724 441,051 +0.02(+0.20%)
Jul 24, 2020 8.798 9.068 8.682 8.706 493,305 -0.11(-1.25%)
Jul 23, 2020 8.725 8.900 8.616 8.816 492,899 -0.02(-0.17%)
Jul 22, 2020 8.906 8.906 8.604 8.832 358,938 -0.24(-2.69%)
Jul 21, 2020 8.340 9.193 8.340 9.075 1,439,783 +0.98(+12.11%)
Jul 20, 2020 8.331 8.488 8.086 8.095 555,002 -0.28(-3.34%)
Jul 17, 2020 8.663 8.872 8.328 8.375 440,089 -0.25(-2.90%)
Jul 16, 2020 8.603 8.835 8.395 8.624 631,776 -0.10(-1.15%)
Jul 15, 2020 8.800 8.834 8.479 8.725 705,130 +0.34(+4.10%)
Jul 14, 2020 7.700 8.396 7.681 8.382 1,133,799 +0.57(+7.26%)
Jul 13, 2020 8.027 8.117 7.727 7.815 1,020,668 -0.11(-1.42%)
Jul 10, 2020 7.403 7.927 7.388 7.927 972,250 +0.47(+6.29%)
Jul 09, 2020 8.190 8.190 7.444 7.458 1,361,632 -0.79(-9.60%)
Jul 08, 2020 8.291 8.486 8.124 8.250 796,442 -0.01(-0.07%)
Jul 07, 2020 8.585 8.585 8.228 8.256 932,532 -0.51(-5.79%)
Jul 06, 2020 8.974 9.139 8.559 8.764 1,007,001 +0.08(+0.91%)
Jul 02, 2020 8.833 9.071 8.666 8.685 806,689 +0.19(+2.24%)
Jul 01, 2020 8.989 9.227 8.493 8.494 662,608 -0.44(-4.92%)
Jun 30, 2020 8.440 9.026 8.234 8.933 634,826 +0.38(+4.44%)
Jun 29, 2020 8.375 8.672 8.273 8.553 589,482 +0.24(+2.89%)
Jun 26, 2020 8.753 8.753 8.231 8.313 1,164,842 -0.64(-7.18%)
Jun 25, 2020 8.524 9.010 8.377 8.956 905,307 +0.33(+3.87%)
Jun 24, 2020 9.435 9.435 8.511 8.622 1,586,280 -1.07(-11.07%)
Jun 23, 2020 9.986 10.01 9.634 9.695 422,434 +0.02(+0.23%)
Jun 22, 2020 9.513 9.723 9.278 9.673 521,101 +0.09(+0.97%)
Jun 19, 2020 10.46 10.54 9.580 9.580 1,246,959 -0.31(-3.17%)
Jun 18, 2020 9.498 10.09 9.361 9.893 527,604 +0.23(+2.40%)
Jun 17, 2020 10.28 10.29 9.662 9.662 786,869 -0.69(-6.69%)
Jun 16, 2020 10.74 10.75 9.831 10.36 1,362,411 +0.54(+5.48%)
Jun 15, 2020 8.932 10.01 8.706 9.817 1,308,438 +0.05(+0.55%)
Jun 12, 2020 10.10 10.22 9.246 9.763 1,461,453 +0.50(+5.39%)
Jun 11, 2020 9.828 10.40 9.211 9.264 2,729,002 -2.13(-18.71%)
Jun 10, 2020 12.43 12.43 11.40 11.40 2,531,948 -1.29(-10.15%)
Jun 09, 2020 12.72 12.89 12.30 12.68 1,082,054 -0.99(-7.26%)
Jun 08, 2020 13.51 13.68 12.88 13.68 1,551,472 +1.13(+9.05%)
Jun 05, 2020 11.89 12.73 11.89 12.54 1,641,049 +1.64(+15.07%)
Jun 04, 2020 10.75 10.96 10.46 10.90 1,000,835 +0.02(+0.19%)
Jun 03, 2020 10.54 10.96 10.54 10.88 1,113,317 +0.64(+6.22%)
Jun 02, 2020 9.960 10.26 9.945 10.24 1,236,498 +0.52(+5.38%)
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.