Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

30.48 +0.79 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 103.50 106.00 104.92 40,955 +1.38(+1.33%)
Jan 28, 2022 103.43 104.76 99.62 103.54 61,898 -0.78(-0.75%)
Jan 27, 2022 105.70 107.62 101.05 104.32 91,858 +2.01(+1.96%)
Jan 26, 2022 104.98 106.30 100.20 102.31 198,484 -0.30(-0.29%)
Jan 25, 2022 94.87 103.31 91.78 102.61 158,093 +7.18(+7.52%)
Jan 24, 2022 90.06 96.21 86.63 95.43 167,726 +0.86(+0.91%)
Jan 21, 2022 96.89 97.06 92.39 94.57 99,521 -3.80(-3.86%)
Jan 20, 2022 99.48 103.68 97.98 98.37 55,346 -2.06(-2.05%)
Jan 19, 2022 103.92 103.92 99.01 100.43 51,570 -1.51(-1.48%)
Jan 18, 2022 103.89 104.38 99.10 101.94 74,772 +0.39(+0.38%)
Jan 14, 2022 101.55 0 +4.67(+4.82%)
Jan 13, 2022 98.15 99.59 96.54 96.88 23,845 -1.23(-1.25%)
Jan 12, 2022 98.17 99.29 96.93 98.11 51,250 +0.43(+0.44%)
Jan 11, 2022 93.26 97.86 91.94 97.68 80,842 +5.95(+6.49%)
Jan 10, 2022 92.14 92.44 89.59 91.73 83,312 -0.60(-0.65%)
Jan 07, 2022 90.47 92.60 89.79 92.33 154,255 +2.47(+2.75%)
Jan 06, 2022 89.20 90.63 87.83 89.86 60,259 +3.87(+4.50%)
Jan 05, 2022 87.96 89.89 85.91 85.99 70,957 -0.52(-0.60%)
Jan 04, 2022 82.96 87.00 82.96 86.51 124,794 +5.36(+6.61%)
Jan 03, 2022 77.24 81.30 77.21 81.15 48,603 +4.56(+5.95%)
Dec 31, 2021 76.22 77.34 76.00 76.59 24,305 +0.23(+0.30%)
Dec 30, 2021 78.00 78.37 76.21 76.36 24,839 -0.98(-1.27%)
Dec 29, 2021 77.74 78.56 76.58 77.34 25,232 -0.88(-1.13%)
Dec 28, 2021 78.90 79.79 77.45 78.22 37,051 -0.24(-0.31%)
Dec 27, 2021 74.74 78.48 73.83 78.46 60,885 +3.13(+4.16%)
Dec 23, 2021 76.16 76.97 75.28 75.33 31,904 -0.33(-0.44%)
Dec 22, 2021 75.13 76.50 73.41 75.66 29,121 +0.77(+1.03%)
Dec 21, 2021 72.82 75.25 72.58 74.89 45,941 +4.08(+5.76%)
Dec 20, 2021 69.10 70.91 67.26 70.81 87,678 -1.88(-2.59%)
Dec 17, 2021 74.11 74.40 71.45 72.69 95,648 -3.07(-4.05%)
Dec 16, 2021 76.21 78.54 75.53 75.76 121,599 +0.76(+1.01%)
Dec 15, 2021 75.14 75.64 71.71 75.00 46,282 -0.36(-0.48%)
Dec 14, 2021 75.30 77.70 75.02 75.36 54,154 -0.92(-1.21%)
Dec 13, 2021 79.62 79.62 75.50 76.28 66,063 -4.35(-5.40%)
Dec 10, 2021 81.02 81.17 77.86 80.63 34,634 +1.13(+1.42%)
Dec 09, 2021 80.16 80.36 78.77 79.50 28,430 -1.62(-2.00%)
Dec 08, 2021 81.84 81.96 80.87 81.12 19,297 +0.06(+0.07%)
Dec 07, 2021 79.99 82.55 79.87 81.06 40,593 +3.62(+4.67%)
Dec 06, 2021 77.00 79.20 76.00 77.44 126,372 +2.30(+3.06%)
Dec 03, 2021 78.74 79.00 73.74 75.14 43,271 -1.21(-1.58%)
Dec 02, 2021 72.23 77.01 71.00 76.35 72,201 +3.84(+5.30%)
Dec 01, 2021 77.57 79.07 72.44 72.51 102,953 -1.82(-2.45%)
Nov 30, 2021 75.23 76.80 73.67 74.33 75,726 -3.95(-5.05%)
Nov 29, 2021 80.98 81.90 77.80 78.28 57,657 +0.99(+1.28%)
Nov 26, 2021 76.11 77.80 73.34 77.29 224,001 -6.71(-7.99%)
Nov 24, 2021 81.75 84.63 81.75 84.00 74,624 +1.76(+2.14%)
Nov 23, 2021 79.73 82.58 79.73 82.24 59,574 +4.53(+5.83%)
Nov 22, 2021 75.15 80.01 75.15 77.71 152,603 +2.37(+3.15%)
Nov 19, 2021 77.87 78.01 75.02 75.34 82,133 -5.71(-7.05%)
Nov 18, 2021 81.94 81.05 80.96 81.05 69,560 -0.80(-0.98%)
Nov 17, 2021 83.51 85.15 81.44 81.85 48,302 -2.69(-3.18%)
Nov 16, 2021 84.47 85.72 83.80 84.54 24,278 +0.47(+0.56%)
Nov 15, 2021 82.78 84.89 81.70 84.07 39,168 +1.13(+1.36%)
Nov 12, 2021 82.82 83.73 82.28 82.94 18,033 -0.51(-0.61%)
Nov 11, 2021 83.05 84.47 83.05 83.45 22,356 +0.86(+1.04%)
Nov 10, 2021 86.35 82.59 207,150 -4.63(-5.31%)
Nov 09, 2021 86.76 87.30 84.77 87.22 39,048 +0.53(+0.61%)
Nov 08, 2021 86.35 88.32 86.10 86.69 62,422 +1.67(+1.96%)
Nov 05, 2021 84.71 85.70 83.68 85.02 51,968 +2.18(+2.63%)
Nov 04, 2021 85.00 85.37 81.59 82.84 51,161 +0.27(+0.33%)
Nov 03, 2021 82.00 84.21 81.55 82.57 51,403 -1.48(-1.76%)
Nov 02, 2021 84.91 85.99 83.75 84.05 29,175 -1.68(-1.96%)
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.