Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

34.74 -1.36 (-3.77%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.40 49.38 47.00 47.48 124,336 -0.32(-0.67%)
Sep 29, 2020 50.07 50.31 46.75 47.80 90,611 -2.74(-5.42%)
Sep 28, 2020 49.84 51.47 49.77 50.54 126,270 +2.31(+4.79%)
Sep 25, 2020 47.55 48.86 46.74 48.23 77,400 -0.01(-0.02%)
Sep 24, 2020 48.02 49.89 46.19 48.24 103,955 +0.16(+0.33%)
Sep 23, 2020 53.37 53.62 48.08 48.08 120,933 -5.43(-10.15%)
Sep 22, 2020 54.91 56.27 53.35 53.51 53,587 -1.09(-2.00%)
Sep 21, 2020 55.79 55.79 52.73 54.60 99,468 -3.70(-6.35%)
Sep 18, 2020 59.81 59.81 57.23 58.30 57,100 -1.43(-2.39%)
Sep 17, 2020 57.62 59.73 56.57 59.73 85,690 +0.16(+0.27%)
Sep 16, 2020 56.38 61.00 55.37 59.57 130,590 +4.42(+8.01%)
Sep 15, 2020 57.00 57.70 54.89 55.15 44,321 -0.88(-1.57%)
Sep 14, 2020 55.59 56.89 54.72 56.03 44,336 +0.80(+1.45%)
Sep 11, 2020 55.34 55.88 54.29 55.23 81,300 +0.20(+0.35%)
Sep 10, 2020 59.12 59.79 54.93 55.03 95,151 -4.18(-7.05%)
Sep 09, 2020 60.07 60.54 58.97 59.21 43,502 +0.61(+1.04%)
Sep 08, 2020 60.35 60.95 57.32 58.60 120,718 -4.87(-7.67%)
Sep 04, 2020 64.75 65.67 61.95 63.47 77,600 -0.45(-0.70%)
Sep 03, 2020 64.52 67.03 63.10 63.92 91,867 -1.13(-1.74%)
Sep 02, 2020 65.35 66.23 64.22 65.05 48,070 -0.58(-0.88%)
Sep 01, 2020 66.29 66.29 64.10 65.63 54,530 -1.07(-1.60%)
Aug 31, 2020 69.96 69.96 66.70 66.70 80,524 -3.00(-4.30%)
Aug 28, 2020 67.90 69.86 67.20 69.70 45,700 +2.33(+3.46%)
Aug 27, 2020 67.02 67.97 65.70 67.37 83,530 +0.48(+0.72%)
Aug 26, 2020 69.90 69.90 66.83 66.89 88,282 -3.09(-4.42%)
Aug 25, 2020 72.91 72.91 69.25 69.98 66,855 -1.94(-2.70%)
Aug 24, 2020 69.06 72.75 68.39 71.92 83,427 +3.75(+5.50%)
Aug 21, 2020 68.79 68.79 66.93 68.17 51,800 -0.99(-1.43%)
Aug 20, 2020 70.12 70.97 69.14 69.16 63,492 -3.09(-4.28%)
Aug 19, 2020 73.80 74.40 71.96 72.25 41,012 -1.56(-2.11%)
Aug 18, 2020 75.61 76.62 73.50 73.81 40,478 -2.10(-2.77%)
Aug 17, 2020 76.81 76.81 75.16 75.91 33,999 -0.75(-0.98%)
Aug 14, 2020 74.37 77.00 74.00 76.66 39,000 +1.40(+1.86%)
Aug 13, 2020 77.38 78.12 75.00 75.26 38,044 -2.99(-3.82%)
Aug 12, 2020 79.00 80.00 76.78 78.25 68,162 +1.66(+2.17%)
Aug 11, 2020 80.06 82.00 76.27 76.59 115,907 -0.66(-0.85%)
Aug 10, 2020 73.89 77.29 73.70 77.25 104,400 +4.55(+6.26%)
Aug 07, 2020 71.18 72.93 69.92 72.70 70,600 +0.34(+0.47%)
Aug 06, 2020 73.06 74.00 71.90 72.36 32,051 -1.03(-1.40%)
Aug 05, 2020 74.46 75.02 72.24 73.39 87,670 +1.53(+2.13%)
Aug 04, 2020 68.70 72.20 68.51 71.86 87,781 +3.34(+4.87%)
Aug 03, 2020 68.27 69.20 66.86 68.52 101,158 +0.59(+0.87%)
Jul 31, 2020 67.00 68.00 65.10 67.93 92,800 -0.75(-1.09%)
Jul 30, 2020 71.19 71.21 67.20 68.68 154,123 -5.63(-7.58%)
Jul 29, 2020 71.43 74.31 70.76 74.31 51,791 +3.14(+4.41%)
Jul 28, 2020 72.90 74.34 70.94 71.17 55,508 -2.52(-3.42%)
Jul 27, 2020 73.52 74.04 71.74 73.69 52,214 +0.15(+0.20%)
Jul 24, 2020 74.32 76.60 73.34 73.54 58,400 -0.93(-1.25%)
Jul 23, 2020 73.70 75.18 72.78 74.47 58,352 -0.13(-0.17%)
Jul 22, 2020 75.23 75.23 72.68 74.60 42,493 -2.06(-2.69%)
Jul 21, 2020 70.45 77.65 70.45 76.66 170,449 +8.28(+12.11%)
Jul 20, 2020 70.37 71.70 68.30 68.38 65,704 -2.36(-3.34%)
Jul 17, 2020 73.18 74.94 70.34 70.74 52,100 -2.11(-2.90%)
Jul 16, 2020 72.67 74.63 70.91 72.85 74,793 -0.85(-1.15%)
Jul 15, 2020 74.33 74.62 71.62 73.70 83,477 +2.90(+4.10%)
Jul 14, 2020 65.04 70.92 64.88 70.80 134,225 +4.79(+7.26%)
Jul 13, 2020 67.80 68.56 65.27 66.01 120,832 -0.95(-1.42%)
Jul 10, 2020 62.53 66.96 62.41 66.96 115,100 +3.96(+6.29%)
Jul 09, 2020 69.18 69.18 62.88 63.00 161,197 -6.69(-9.60%)
Jul 08, 2020 70.03 71.68 68.62 69.69 94,287 -0.05(-0.07%)
Jul 07, 2020 72.52 72.52 69.50 69.74 110,398 -4.29(-5.79%)
Jul 06, 2020 75.80 77.20 72.30 74.03 119,214 +0.67(+0.91%)
Jul 02, 2020 74.61 76.62 73.20 73.36 95,500 +1.61(+2.24%)
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.