Ultra Oil & Gas ETF (NY: DIG )

82.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 80.28 80.37 76.68 79.24 68,922 +1.17(+1.50%)
Jan 29, 2021 81.02 83.07 77.42 78.07 95,900 -5.26(-6.31%)
Jan 28, 2021 82.57 85.00 81.27 83.33 91,392 +2.06(+2.53%)
Jan 27, 2021 80.84 85.60 78.74 81.27 280,215 -2.25(-2.69%)
Jan 26, 2021 88.48 91.00 83.52 83.52 73,127 -3.84(-4.40%)
Jan 25, 2021 87.51 88.00 84.19 87.36 71,436 -1.83(-2.05%)
Jan 22, 2021 86.28 89.40 85.00 89.19 236,400 -0.77(-0.86%)
Jan 21, 2021 95.23 95.96 88.39 89.96 116,593 -6.28(-6.53%)
Jan 20, 2021 97.48 97.80 94.82 96.24 66,436 +0.50(+0.52%)
Jan 19, 2021 94.67 97.00 94.08 95.74 63,397 +3.53(+3.83%)
Jan 15, 2021 96.46 96.49 90.50 92.21 124,800 -7.81(-7.81%)
Jan 14, 2021 97.00 102.07 96.32 100.02 140,046 +5.57(+5.90%)
Jan 13, 2021 96.42 96.42 93.13 94.45 47,986 -1.50(-1.56%)
Jan 12, 2021 91.88 96.72 90.95 95.95 95,193 +6.20(+6.91%)
Jan 11, 2021 83.60 90.39 83.00 89.75 76,065 +2.76(+3.17%)
Jan 08, 2021 89.23 89.23 85.65 86.99 64,600 -0.35(-0.40%)
Jan 07, 2021 85.99 88.95 85.05 87.34 71,163 +2.74(+3.24%)
Jan 06, 2021 82.71 86.12 81.09 84.60 206,846 +4.81(+6.03%)
Jan 05, 2021 74.68 83.61 74.68 79.79 200,728 +6.44(+8.78%)
Jan 04, 2021 74.64 76.00 71.78 73.35 66,094 +0.42(+0.58%)
Dec 31, 2020 72.93 72.93 72.93 41,457 -1.43(-1.92%)
Dec 30, 2020 71.96 75.50 71.96 74.36 41,457 +2.54(+3.54%)
Dec 29, 2020 73.75 73.89 71.30 71.82 71,951 -0.92(-1.26%)
Dec 28, 2020 74.63 76.09 72.47 72.74 49,678 -1.06(-1.44%)
Dec 24, 2020 75.36 75.36 72.45 73.80 18,800 -0.88(-1.18%)
Dec 23, 2020 72.92 76.66 72.74 74.68 82,895 +2.61(+3.62%)
Dec 22, 2020 73.96 74.71 71.97 72.07 62,768 -2.46(-3.30%)
Dec 21, 2020 71.64 75.62 70.33 74.53 116,418 -2.80(-3.62%)
Dec 18, 2020 79.73 80.45 76.25 77.33 103,600 -2.58(-3.23%)
Dec 17, 2020 82.41 82.41 79.19 79.91 56,788 -0.88(-1.09%)
Dec 16, 2020 81.88 82.41 79.70 80.79 64,083 -0.73(-0.90%)
Dec 15, 2020 79.96 82.11 77.95 81.52 90,668 +3.25(+4.15%)
Dec 14, 2020 87.12 87.12 77.94 78.27 158,123 -5.87(-6.98%)
Dec 11, 2020 84.80 84.80 82.00 84.14 47,200 -1.88(-2.19%)
Dec 10, 2020 81.48 87.75 81.00 86.02 132,412 +4.86(+5.99%)
Dec 09, 2020 82.27 84.99 79.19 81.16 139,845 +0.36(+0.45%)
Dec 08, 2020 76.48 82.16 76.26 80.80 80,590 +2.35(+3.00%)
Dec 07, 2020 80.25 80.67 77.10 78.45 106,519 -3.97(-4.82%)
Dec 04, 2020 77.02 82.42 77.02 82.42 190,500 +8.05(+10.82%)
Dec 03, 2020 73.47 76.10 72.57 74.37 45,555 +1.41(+1.93%)
Dec 02, 2020 68.36 75.00 67.74 72.96 83,153 +4.09(+5.94%)
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.