Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

36.10 +0.60 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.52 47.00 43.33 43.69 302,537 -1.43(-3.17%)
May 27, 2022 43.46 45.18 43.18 45.12 231,382 -129.19(-74.12%)
May 26, 2022 172.47 176.50 172.47 174.31 45,456 +4.25(+2.50%)
May 25, 2022 164.56 170.72 164.56 170.06 51,430 +7.06(+4.33%)
May 24, 2022 159.20 164.36 155.99 163.00 43,920 +0.73(+0.45%)
May 23, 2022 157.69 163.21 156.29 162.27 60,732 +8.35(+5.42%)
May 20, 2022 155.15 159.64 148.00 153.92 63,914 +1.09(+0.71%)
May 19, 2022 147.38 157.56 146.84 152.83 92,010 -0.87(-0.57%)
May 18, 2022 164.71 164.71 149.99 153.70 67,686 -8.32(-5.14%)
May 17, 2022 163.00 163.65 159.00 162.02 68,941 +4.22(+2.67%)
May 16, 2022 151.00 160.95 151.00 157.80 114,766 +7.65(+5.09%)
May 13, 2022 145.07 151.48 144.74 150.15 58,364 +9.67(+6.88%)
May 12, 2022 139.47 140.74 132.29 140.48 47,198 +0.14(+0.10%)
May 11, 2022 141.80 148.88 139.28 140.34 62,345 +4.00(+2.93%)
May 10, 2022 138.47 143.50 131.03 136.34 87,736 +1.53(+1.13%)
May 09, 2022 154.99 154.99 133.63 134.81 131,024 -26.76(-16.56%)
May 06, 2022 157.23 161.72 151.42 161.57 134,429 +8.33(+5.44%)
May 05, 2022 160.00 160.00 146.90 153.24 57,204 -4.78(-3.02%)
May 04, 2022 151.00 158.86 148.16 158.02 94,271 +11.73(+8.02%)
May 03, 2022 138.80 147.28 138.80 146.29 53,195 +7.96(+5.75%)
May 02, 2022 133.00 138.46 131.97 138.33 61,630 +3.53(+2.62%)
Apr 29, 2022 142.99 143.95 133.81 134.80 56,896 -7.14(-5.03%)
Apr 28, 2022 134.74 144.02 130.25 141.94 52,920 +8.17(+6.11%)
Apr 27, 2022 131.64 136.20 127.49 133.77 53,332 +3.76(+2.89%)
Apr 26, 2022 131.56 136.78 129.54 130.01 50,634 +0.28(+0.22%)
Apr 25, 2022 130.35 130.71 120.20 129.73 120,822 -8.89(-6.41%)
Apr 22, 2022 145.07 148.57 138.57 138.62 71,639 -7.32(-5.02%)
Apr 21, 2022 158.01 159.07 144.97 145.94 64,178 -10.13(-6.49%)
Apr 20, 2022 155.61 157.42 153.42 156.07 35,851 +1.41(+0.91%)
Apr 19, 2022 155.24 158.57 153.17 154.66 53,141 -2.69(-1.71%)
Apr 18, 2022 155.40 158.88 153.79 157.35 55,761 +4.60(+3.01%)
Apr 14, 2022 150.23 155.04 150.04 152.75 46,611 +1.26(+0.83%)
Apr 13, 2022 150.62 151.82 146.08 151.49 48,761 +4.06(+2.75%)
Apr 12, 2022 147.86 152.20 146.77 147.43 60,960 +4.83(+3.39%)
Apr 11, 2022 148.75 148.75 142.24 142.60 65,933 -9.12(-6.01%)
Apr 08, 2022 145.45 152.66 145.45 151.72 80,584 +7.31(+5.06%)
Apr 07, 2022 142.34 145.32 137.41 144.41 59,705 +3.55(+2.52%)
Apr 06, 2022 142.50 144.64 139.81 140.86 43,792 +1.30(+0.93%)
Apr 05, 2022 144.53 148.82 139.33 139.56 59,952 -4.76(-3.30%)
Apr 04, 2022 145.58 146.03 141.48 144.32 47,242 +0.54(+0.38%)
Apr 01, 2022 140.80 146.00 140.80 143.78 68,085 +2.42(+1.71%)
Mar 31, 2022 141.23 147.09 141.19 141.36 98,519 -3.49(-2.41%)
Mar 30, 2022 144.00 146.99 143.16 144.85 54,372 +2.99(+2.11%)
Mar 29, 2022 136.64 142.00 133.55 141.86 234,043 -0.96(-0.67%)
Mar 28, 2022 144.38 144.38 141.06 142.82 60,699 -7.47(-4.97%)
Mar 25, 2022 142.07 150.35 142.07 150.29 103,555 +6.93(+4.83%)
Mar 24, 2022 143.03 146.00 142.22 143.36 69,674 +0.44(+0.31%)
Mar 23, 2022 142.00 144.87 141.77 142.92 56,820 +4.29(+3.09%)
Mar 22, 2022 139.10 140.00 135.47 138.63 63,381 -1.67(-1.19%)
Mar 21, 2022 135.30 141.00 135.30 140.30 110,015 +9.98(+7.66%)
Mar 18, 2022 130.78 131.64 128.59 130.32 68,584 +0.18(+0.14%)
Mar 17, 2022 126.26 130.80 124.90 130.14 93,032 +8.25(+6.77%)
Mar 16, 2022 124.04 125.26 119.50 121.89 96,730 -0.75(-0.61%)
Mar 15, 2022 121.72 125.22 117.75 122.64 197,914 -8.94(-6.79%)
Mar 14, 2022 134.67 135.65 128.28 131.58 104,845 -8.71(-6.21%)
Mar 11, 2022 139.07 143.69 137.41 140.29 115,116 -2.49(-1.74%)
Mar 10, 2022 137.55 143.15 142.78 123,297 +7.96(+5.90%)
Mar 09, 2022 132.87 140.82 128.85 134.82 187,174 -8.41(-5.87%)
Mar 08, 2022 144.19 152.69 135.88 143.23 279,941 +3.45(+2.47%)
Mar 07, 2022 138.80 142.83 135.73 139.78 237,507 +4.34(+3.20%)
Mar 04, 2022 128.52 135.53 127.77 135.44 112,242 +7.68(+6.01%)
Mar 03, 2022 125.06 129.51 124.65 127.76 49,541 +0.18(+0.14%)
Mar 02, 2022 125.41 129.24 125.36 127.58 156,731 +5.60(+4.59%)
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.