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 (%)
Jun 30, 2022 29.58 31.09 29.10 29.69 342,537 -1.29(-4.16%)
Jun 29, 2022 34.17 34.36 30.79 30.98 285,039 -2.21(-6.66%)
Jun 28, 2022 33.19 34.22 32.25 33.19 439,818 +1.68(+5.33%)
Jun 27, 2022 30.47 31.95 30.45 31.51 363,066 +1.74(+5.84%)
Jun 24, 2022 29.90 30.93 29.14 29.77 207,145 +0.90(+3.12%)
Jun 23, 2022 31.57 31.81 27.99 28.87 426,502 -2.33(-7.47%)
Jun 22, 2022 30.85 32.35 30.41 31.20 354,209 -2.95(-8.64%)
Jun 21, 2022 32.48 34.54 32.48 34.15 507,968 +3.20(+10.34%)
Jun 17, 2022 33.99 34.56 30.11 30.95 989,367 -3.64(-10.52%)
Jun 16, 2022 36.93 37.23 34.00 34.59 482,229 -4.36(-11.19%)
Jun 15, 2022 40.32 40.80 37.56 38.95 184,997 -1.59(-3.92%)
Jun 14, 2022 42.01 43.11 39.53 40.54 180,902 +0.05(+0.12%)
Jun 13, 2022 42.36 42.57 38.81 40.49 489,793 -4.78(-10.56%)
Jun 10, 2022 46.14 47.10 44.22 45.27 292,891 -1.52(-3.25%)
Jun 09, 2022 48.52 48.78 46.75 46.79 254,196 -2.31(-4.70%)
Jun 08, 2022 49.43 50.17 48.62 49.10 308,067 +0.03(+0.06%)
Jun 07, 2022 46.11 49.10 46.11 49.07 246,608 +2.91(+6.30%)
Jun 06, 2022 46.75 46.80 45.66 46.16 175,874 -0.07(-0.15%)
Jun 03, 2022 45.32 46.51 45.30 46.23 119,445 +1.14(+2.53%)
Jun 02, 2022 44.63 45.66 44.23 45.09 151,296 -0.23(-0.51%)
Jun 01, 2022 44.82 45.91 44.00 45.32 180,147 +1.63(+3.73%)
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%)
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.