Ultra Oil & Gas ETF (NY: DIG )

70.16 USD +0.50 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 70.95 72.50 69.85 70.16 151,741 +0.50(+0.72%)
Sep 27, 2021 67.65 70.21 67.65 69.66 143,310 +4.49(+6.89%)
Sep 24, 2021 63.37 65.67 63.11 65.17 153,466 +1.00(+1.56%)
Sep 23, 2021 61.09 64.39 60.86 64.17 97,276 +4.02(+6.68%)
Sep 22, 2021 58.48 61.33 58.48 60.15 112,845 +3.09(+5.42%)
Sep 21, 2021 57.76 58.55 55.87 57.06 46,767 +0.41(+0.72%)
Sep 20, 2021 57.14 57.94 54.94 56.65 208,417 -3.65(-6.05%)
Sep 17, 2021 60.68 62.41 60.01 60.30 34,729 -1.04(-1.70%)
Sep 16, 2021 62.57 62.57 60.79 61.34 32,924 -1.36(-2.17%)
Sep 15, 2021 59.90 62.73 59.90 62.70 86,864 +4.39(+7.53%)
Sep 14, 2021 61.05 61.05 57.88 58.31 54,912 -1.84(-3.06%)
Sep 13, 2021 58.17 60.84 58.17 60.15 118,261 +3.37(+5.94%)
Sep 10, 2021 58.72 58.72 56.56 56.78 27,193 -0.04(-0.07%)
Sep 09, 2021 56.07 58.58 55.50 56.82 30,975 +0.17(+0.30%)
Sep 08, 2021 58.76 59.37 56.63 56.65 29,790 -1.40(-2.41%)
Sep 07, 2021 58.30 59.37 57.67 58.05 33,378 -0.69(-1.17%)
Sep 03, 2021 59.22 59.89 58.36 58.74 28,617 -0.58(-0.98%)
Sep 02, 2021 57.40 60.28 57.40 59.32 64,807 +2.83(+5.01%)
Sep 01, 2021 58.00 58.32 56.20 56.49 92,923 -1.64(-2.82%)
Aug 31, 2021 58.54 59.29 57.94 58.13 51,909 -0.87(-1.47%)
Aug 30, 2021 60.97 61.21 58.88 59.00 40,436 -1.28(-2.12%)
Aug 27, 2021 58.45 61.01 58.45 60.28 134,504 +3.01(+5.26%)
Aug 26, 2021 58.34 58.90 57.17 57.27 58,988 -1.75(-2.97%)
Aug 25, 2021 57.99 59.54 57.08 59.02 36,416 +1.01(+1.74%)
Aug 24, 2021 57.18 58.53 57.09 58.01 40,622 +1.79(+3.18%)
Aug 23, 2021 54.73 56.53 54.73 56.22 138,454 +3.83(+7.31%)
Aug 20, 2021 51.23 53.00 51.09 52.39 80,283 +0.36(+0.69%)
Aug 19, 2021 52.97 53.57 50.67 52.03 161,080 -2.95(-5.37%)
Aug 18, 2021 57.19 58.08 54.81 54.98 76,720 -2.33(-4.07%)
Aug 17, 2021 57.33 59.00 56.39 57.31 45,797 -0.95(-1.63%)
Aug 16, 2021 59.13 59.13 57.46 58.26 83,029 -2.20(-3.64%)
Aug 13, 2021 61.87 61.96 60.40 60.46 28,099 -1.60(-2.58%)
Aug 12, 2021 62.01 62.51 60.66 62.06 32,927 -0.11(-0.18%)
Aug 11, 2021 61.08 62.38 60.39 62.17 66,397 +0.88(+1.44%)
Aug 10, 2021 59.87 61.64 59.75 61.29 64,438 +2.07(+3.50%)
Aug 09, 2021 59.20 59.99 58.47 59.22 45,331 -1.66(-2.73%)
Aug 06, 2021 60.79 61.61 60.45 60.88 29,874 +1.08(+1.81%)
Aug 05, 2021 58.96 61.06 58.77 59.80 43,497 +1.40(+2.40%)
Aug 04, 2021 59.77 60.96 58.33 58.40 78,511 -3.33(-5.39%)
Aug 03, 2021 59.40 61.84 58.17 61.73 83,377 +2.05(+3.43%)
Aug 02, 2021 60.54 63.17 59.54 59.68 84,210 -0.79(-1.31%)
Jul 30, 2021 62.12 62.57 59.94 60.47 106,895 -1.97(-3.16%)
Jul 29, 2021 62.80 63.25 61.97 62.44 30,129 +1.06(+1.73%)
Jul 28, 2021 60.62 62.17 59.75 61.38 26,458 +1.16(+1.93%)
Jul 27, 2021 60.52 60.71 59.06 60.22 36,793 -1.30(-2.11%)
Jul 26, 2021 58.67 62.00 58.67 61.52 56,844 +2.74(+4.66%)
Jul 23, 2021 59.66 59.66 57.54 58.78 68,720 -0.45(-0.76%)
Jul 22, 2021 60.56 60.56 58.19 59.23 67,904 -1.35(-2.23%)
Jul 21, 2021 58.79 61.40 58.64 60.58 68,109 +3.98(+7.03%)
Jul 20, 2021 55.28 57.61 54.34 56.60 118,602 +1.59(+2.89%)
Jul 19, 2021 55.37 56.46 53.48 55.01 208,571 -4.13(-6.98%)
Jul 16, 2021 63.36 63.36 58.91 59.14 114,627 -3.37(-5.39%)
Jul 15, 2021 62.97 64.35 62.09 62.51 361,636 -1.90(-2.95%)
Jul 14, 2021 68.93 70.32 63.97 64.41 103,657 -3.93(-5.75%)
Jul 13, 2021 68.85 69.54 67.78 68.34 31,511 -1.12(-1.61%)
Jul 12, 2021 68.31 70.31 67.21 69.46 41,640 -0.11(-0.16%)
Jul 09, 2021 68.51 69.69 67.19 69.57 37,976 +2.72(+4.07%)
Jul 08, 2021 65.33 68.06 64.70 66.85 88,927 -0.59(-0.87%)
Jul 07, 2021 69.58 70.80 66.15 67.44 105,682 -2.44(-3.49%)
Jul 06, 2021 74.29 74.29 69.30 69.88 95,034 -4.59(-6.16%)
Jul 02, 2021 74.56 74.98 73.15 74.47 70,151 -0.32(-0.43%)
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.