Ultra Oil & Gas ETF (NY: DIG )

75.14 USD -1.21 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 29.29 29.61 29.26 29.51 522,479 +0.38(+1.30%)
Aug 30, 2017 29.07 29.31 28.78 29.13 160,019 +0.04(+0.14%)
Aug 29, 2017 28.75 29.21 28.69 29.09 182,577 -0.09(-0.31%)
Aug 28, 2017 29.58 29.65 28.87 29.18 169,153 -0.30(-1.02%)
Aug 25, 2017 29.36 29.68 29.33 29.48 164,664 +0.30(+1.03%)
Aug 24, 2017 29.12 29.32 28.95 29.18 139,324 +0.04(+0.14%)
Aug 23, 2017 28.79 29.43 28.77 29.14 106,558 +0.23(+0.80%)
Aug 22, 2017 28.69 29.03 28.69 28.91 89,717 +0.39(+1.37%)
Aug 21, 2017 28.73 28.77 28.35 28.52 124,553 -0.39(-1.35%)
Aug 18, 2017 28.62 29.24 28.38 28.91 165,641 +0.39(+1.37%)
Aug 17, 2017 29.18 29.37 28.51 28.52 158,879 -0.80(-2.73%)
Aug 16, 2017 29.99 30.12 29.23 29.32 174,227 -0.62(-2.07%)
Aug 15, 2017 30.11 30.18 29.59 29.94 130,029 -0.23(-0.76%)
Aug 14, 2017 30.41 30.75 30.15 30.17 124,587 -0.20(-0.66%)
Aug 11, 2017 30.55 30.84 30.36 30.37 131,461 -0.41(-1.33%)
Aug 10, 2017 31.58 31.62 30.67 30.78 129,601 -0.70(-2.22%)
Aug 09, 2017 31.52 31.84 31.20 31.48 85,040 +0.08(+0.25%)
Aug 08, 2017 31.41 31.97 31.24 31.40 109,730 -0.18(-0.57%)
Aug 07, 2017 32.09 32.09 31.41 31.58 87,117 -0.54(-1.68%)
Aug 04, 2017 31.94 32.30 31.79 32.12 82,143 +0.29(+0.91%)
Aug 03, 2017 32.65 32.96 31.59 31.83 187,490 -0.95(-2.90%)
Aug 02, 2017 32.75 33.06 32.12 32.78 166,606 -0.26(-0.79%)
Aug 01, 2017 33.06 33.40 32.72 33.04 135,317 -0.04(-0.12%)
Jul 31, 2017 32.96 33.40 32.69 33.08 205,024 +0.12(+0.36%)
Jul 28, 2017 32.85 33.58 32.69 32.96 161,957 -0.12(-0.36%)
Jul 27, 2017 32.35 33.08 32.18 33.08 165,836 +0.64(+1.97%)
Jul 26, 2017 32.78 33.19 32.24 32.44 164,272 +0.03(+0.09%)
Jul 25, 2017 32.09 32.85 32.09 32.41 226,603 +0.89(+2.82%)
Jul 24, 2017 31.93 31.93 31.44 31.52 143,691 -0.21(-0.66%)
Jul 21, 2017 32.20 32.43 31.62 31.73 164,996 -0.64(-1.98%)
Jul 20, 2017 32.92 33.19 32.22 32.37 199,369 -0.25(-0.77%)
Jul 19, 2017 31.57 32.68 31.56 32.62 208,570 +0.99(+3.13%)
Jul 18, 2017 32.33 32.33 31.41 31.63 116,530 -0.23(-0.72%)
Jul 17, 2017 32.05 32.41 31.86 31.86 106,121 -0.15(-0.47%)
Jul 14, 2017 31.74 32.17 31.68 32.01 130,362 +0.30(+0.95%)
Jul 13, 2017 31.34 31.72 31.11 31.71 111,136 +0.41(+1.31%)
Jul 12, 2017 31.66 32.04 31.16 31.30 194,357 +0.04(+0.13%)
Jul 11, 2017 30.80 31.41 30.60 31.26 131,971 +0.58(+1.89%)
Jul 10, 2017 30.43 31.01 30.43 30.68 150,682 +0.16(+0.52%)
Jul 07, 2017 30.48 30.68 29.91 30.52 87,229 -0.20(-0.65%)
Jul 06, 2017 31.53 31.73 30.61 30.72 73,265 -0.70(-2.23%)
Jul 05, 2017 32.55 32.70 31.26 31.42 120,294 -1.47(-4.47%)
Jul 03, 2017 31.84 33.12 31.78 32.89 82,842 +1.28(+4.05%)
Jun 30, 2017 31.71 31.93 31.25 31.61 145,925 +0.31(+0.99%)
Jun 29, 2017 31.44 32.09 31.27 31.30 205,283 +0.07(+0.22%)
Jun 28, 2017 31.12 31.62 30.96 31.23 118,788 +0.29(+0.94%)
Jun 27, 2017 31.12 31.55 30.91 30.94 148,791 -0.07(-0.23%)
Jun 26, 2017 31.18 31.43 30.75 31.01 167,060 -0.09(-0.29%)
Jun 23, 2017 30.54 31.16 30.54 31.10 44,083 +0.53(+1.73%)
Jun 22, 2017 30.61 31.13 30.40 30.57 106,009 -0.07(-0.23%)
Jun 21, 2017 31.77 31.86 30.29 30.64 184,652 -1.18(-3.71%)
Jun 20, 2017 32.01 32.01 31.05 31.82 156,499 -0.79(-2.42%)
Jun 19, 2017 32.97 33.01 32.50 32.61 60,505 -0.35(-1.06%)
Jun 16, 2017 32.29 33.01 31.95 32.96 115,798 +1.03(+3.23%)
Jun 15, 2017 32.26 32.56 31.73 31.93 89,915 -0.65(-2.00%)
Jun 14, 2017 33.84 33.84 32.16 32.58 103,844 -1.32(-3.89%)
Jun 13, 2017 33.50 34.03 33.31 33.90 99,106 +0.48(+1.44%)
Jun 12, 2017 33.41 34.05 33.25 33.42 121,290 +0.40(+1.21%)
Jun 09, 2017 31.50 33.13 31.50 33.02 177,024 +1.62(+5.16%)
Jun 08, 2017 31.42 31.82 31.32 31.40 79,481 -0.11(-0.35%)
Jun 07, 2017 32.41 32.73 31.23 31.51 161,401 -1.24(-3.79%)
Jun 06, 2017 31.83 32.80 31.77 32.75 89,760 +0.80(+2.50%)
Jun 05, 2017 31.74 32.15 31.61 31.95 83,703 +0.19(+0.60%)
Jun 02, 2017 32.43 32.43 31.57 31.76 217,164 -0.91(-2.79%)
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.