Ultra Oil & Gas ETF (NY: DIG )

72.49 USD -1.84 (-2.48%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.62 34.62 33.45 33.52 182,432 +0.49(+1.48%)
Oct 30, 2018 31.28 33.17 31.28 33.03 144,520 +1.42(+4.49%)
Oct 29, 2018 33.36 33.52 30.80 31.61 257,651 -1.46(-4.41%)
Oct 26, 2018 33.02 33.80 31.87 33.07 136,900 -0.43(-1.28%)
Oct 25, 2018 33.50 34.19 33.08 33.50 158,235 +0.70(+2.13%)
Oct 24, 2018 36.13 36.24 32.74 32.80 204,819 -2.78(-7.81%)
Oct 23, 2018 36.56 36.56 34.61 35.58 183,626 -2.10(-5.57%)
Oct 22, 2018 38.55 38.70 37.28 37.68 80,956 -0.91(-2.36%)
Oct 19, 2018 39.18 39.71 38.55 38.59 128,300 -0.59(-1.51%)
Oct 18, 2018 39.07 39.94 38.80 39.18 181,833 -0.55(-1.38%)
Oct 17, 2018 40.16 40.27 39.10 39.73 89,085 -0.60(-1.49%)
Oct 16, 2018 39.86 40.43 39.58 40.33 55,402 +0.70(+1.77%)
Oct 15, 2018 40.24 40.51 39.61 39.63 69,356 -0.49(-1.22%)
Oct 12, 2018 40.93 40.94 38.94 40.12 124,600 +0.27(+0.68%)
Oct 11, 2018 41.87 42.07 39.37 39.85 135,988 -2.60(-6.12%)
Oct 10, 2018 45.75 45.75 42.36 42.45 86,854 -3.30(-7.21%)
Oct 09, 2018 45.06 46.32 44.75 45.75 105,454 +0.90(+2.01%)
Oct 08, 2018 44.40 44.98 43.90 44.85 98,291 -0.07(-0.16%)
Oct 05, 2018 45.05 45.24 44.32 44.92 289,400 +0.05(+0.11%)
Oct 04, 2018 45.12 45.53 44.44 44.87 32,449 -0.63(-1.38%)
Oct 03, 2018 44.94 45.66 44.76 45.50 93,104 +0.85(+1.90%)
Oct 02, 2018 44.64 44.90 44.00 44.65 40,993 +0.06(+0.13%)
Oct 01, 2018 43.73 44.86 43.73 44.59 86,959 +1.19(+2.74%)
Sep 28, 2018 43.39 44.22 43.14 43.40 27,500 -0.12(-0.28%)
Sep 27, 2018 43.73 43.85 43.23 43.52 16,958 +0.13(+0.30%)
Sep 26, 2018 44.01 44.17 43.32 43.39 47,647 -1.08(-2.43%)
Sep 25, 2018 44.40 44.91 44.40 44.47 49,935 +0.51(+1.16%)
Sep 24, 2018 43.26 44.30 43.26 43.96 142,954 +1.28(+3.00%)
Sep 21, 2018 42.51 42.95 42.12 42.68 38,700 +0.58(+1.38%)
Sep 20, 2018 42.59 42.75 42.05 42.10 54,610 -0.03(-0.07%)
Sep 19, 2018 41.74 42.40 41.74 42.13 16,770 +0.36(+0.86%)
Sep 18, 2018 41.55 42.28 41.55 41.77 24,704 +0.74(+1.80%)
Sep 17, 2018 41.29 41.63 40.98 41.03 13,896 +0.00(+0.00%)
Sep 14, 2018 40.72 41.30 40.72 41.03 13,800 +0.50(+1.23%)
Sep 13, 2018 40.64 40.65 40.00 40.53 18,393 -0.10(-0.25%)
Sep 12, 2018 40.81 41.40 40.63 40.63 26,880 +0.47(+1.17%)
Sep 11, 2018 39.27 40.53 39.02 40.16 36,467 +0.82(+2.08%)
Sep 10, 2018 39.86 40.05 39.34 39.34 31,797 +0.03(+0.08%)
Sep 07, 2018 39.00 39.48 38.24 39.31 119,000 -0.12(-0.30%)
Sep 06, 2018 40.84 40.88 39.16 39.43 67,771 -1.60(-3.90%)
Sep 05, 2018 40.86 41.03 39.91 41.03 28,627 -0.11(-0.27%)
Sep 04, 2018 41.73 41.86 40.88 41.14 28,886 -0.31(-0.75%)
Aug 31, 2018 41.45 41.45 41.45 0 -0.62(-1.47%)
Aug 30, 2018 42.14 42.37 41.68 42.07 22,562 -0.29(-0.68%)
Aug 29, 2018 41.88 42.64 41.82 42.36 41,510 +0.58(+1.39%)
Aug 28, 2018 42.20 42.67 41.72 41.78 45,183 -0.43(-1.02%)
Aug 27, 2018 41.78 42.31 41.74 42.21 23,774 +0.59(+1.42%)
Aug 24, 2018 41.43 42.00 41.43 41.62 27,400 +0.62(+1.51%)
Aug 23, 2018 40.90 41.10 40.68 41.00 14,248 -0.40(-0.97%)
Aug 22, 2018 41.26 41.58 41.01 41.40 29,677 +0.93(+2.30%)
Aug 21, 2018 40.55 40.99 40.33 40.47 24,139 +0.62(+1.56%)
Aug 20, 2018 39.44 40.17 39.41 39.85 47,295 +0.49(+1.24%)
Aug 17, 2018 39.44 39.53 39.07 39.36 15,400 +0.22(+0.56%)
Aug 16, 2018 38.89 39.50 38.89 39.14 38,893 +0.59(+1.53%)
Aug 15, 2018 40.95 40.95 38.34 38.55 162,112 -2.95(-7.11%)
Aug 14, 2018 41.70 42.10 41.30 41.50 13,957 +0.22(+0.53%)
Aug 13, 2018 42.09 42.46 41.23 41.28 32,317 -1.11(-2.62%)
Aug 10, 2018 41.79 42.40 41.63 42.39 46,700 +0.46(+1.10%)
Aug 09, 2018 42.80 42.80 41.81 41.93 69,658 -0.71(-1.67%)
Aug 08, 2018 42.88 43.03 42.20 42.64 34,612 -0.70(-1.62%)
Aug 07, 2018 43.58 43.87 43.17 43.34 23,940 +0.55(+1.29%)
Aug 06, 2018 42.93 43.13 42.30 42.79 32,437 +0.38(+0.90%)
Aug 03, 2018 42.94 42.94 41.99 42.41 30,800 -0.42(-0.98%)
Aug 02, 2018 42.57 42.99 42.10 42.83 23,004 -0.35(-0.81%)
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.