Ultra Oil & Gas ETF (NY: DIG )

102.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.50 23.69 22.80 23.33 390,600 +0.21(+0.91%)
Dec 28, 2018 23.74 23.89 22.84 23.12 506,400 -0.45(-1.91%)
Dec 27, 2018 22.43 23.57 21.73 23.57 263,694 +0.27(+1.16%)
Dec 26, 2018 21.04 23.31 20.33 23.30 781,001 +2.45(+11.75%)
Dec 24, 2018 22.20 22.31 20.79 20.85 242,600 -1.81(-7.99%)
Dec 21, 2018 22.93 23.87 22.30 22.66 338,500 -0.49(-2.12%)
Dec 20, 2018 23.93 24.71 22.90 23.15 467,739 -1.45(-5.89%)
Dec 19, 2018 25.63 26.30 24.21 24.60 239,408 -0.63(-2.50%)
Dec 18, 2018 26.50 26.51 24.94 25.23 206,158 -1.24(-4.68%)
Dec 17, 2018 27.33 27.84 26.11 26.47 253,712 -1.09(-3.96%)
Dec 14, 2018 28.54 28.70 27.29 27.56 212,200 -1.44(-4.97%)
Dec 13, 2018 28.75 29.30 28.41 29.00 166,668 +0.20(+0.69%)
Dec 12, 2018 29.55 29.94 28.79 28.80 135,459 +0.18(+0.63%)
Dec 11, 2018 29.56 29.60 28.02 28.62 268,391 -0.03(-0.10%)
Dec 10, 2018 29.11 29.46 27.33 28.65 373,791 -1.01(-3.41%)
Dec 07, 2018 30.95 31.97 29.52 29.66 328,600 -0.32(-1.07%)
Dec 06, 2018 29.96 30.00 28.61 29.98 512,158 -1.14(-3.66%)
Dec 04, 2018 33.11 33.30 31.02 31.12 211,500 -1.99(-6.01%)
Dec 03, 2018 33.08 33.41 32.37 33.11 227,847 +1.50(+4.75%)
Nov 30, 2018 31.36 31.80 30.97 31.61 122,000 -0.24(-0.75%)
Nov 29, 2018 31.60 32.36 31.43 31.85 194,846 +0.37(+1.18%)
Nov 28, 2018 30.43 31.50 29.98 31.48 220,726 +0.99(+3.25%)
Nov 27, 2018 30.48 30.87 30.10 30.49 110,002 -0.21(-0.68%)
Nov 26, 2018 30.32 31.06 30.20 30.70 225,037 +0.98(+3.30%)
Nov 23, 2018 30.18 30.35 29.32 29.72 339,700 -2.02(-6.36%)
Nov 21, 2018 31.74 31.74 31.74 0 +0.98(+3.19%)
Nov 20, 2018 32.03 32.11 30.30 30.76 291,685 -2.25(-6.82%)
Nov 19, 2018 32.59 33.23 32.42 33.01 112,536 -0.08(-0.24%)
Nov 16, 2018 32.73 33.25 32.38 33.09 152,300 +0.67(+2.07%)
Nov 15, 2018 31.15 32.45 30.50 32.42 208,293 +1.01(+3.22%)
Nov 14, 2018 32.51 32.80 30.85 31.41 225,978 -0.06(-0.19%)
Nov 13, 2018 32.96 33.27 31.25 31.47 249,396 -1.61(-4.87%)
Nov 12, 2018 34.96 35.33 32.97 33.08 186,117 -1.54(-4.45%)
Nov 09, 2018 34.16 35.04 33.42 34.62 290,200 -0.10(-0.29%)
Nov 08, 2018 36.00 36.57 34.51 34.72 180,823 -1.63(-4.48%)
Nov 07, 2018 35.99 36.64 35.35 36.35 213,386 +1.14(+3.24%)
Nov 06, 2018 35.12 35.40 34.45 35.21 86,934 +0.16(+0.46%)
Nov 05, 2018 34.54 35.30 34.51 35.05 162,442 +1.14(+3.36%)
Nov 02, 2018 34.65 35.29 33.21 33.91 385,000 -0.20(-0.59%)
Nov 01, 2018 33.70 34.42 32.98 34.11 93,307 +0.59(+1.76%)
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%)
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.