Ultra Oil & Gas ETF (NY: DIG )

94.57 USD -3.80 (-3.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.43 22.43 21.98 22.40 50,592 -0.15(-0.67%)
Oct 30, 2019 23.61 23.61 22.42 22.55 123,146 -1.02(-4.33%)
Oct 29, 2019 23.08 23.92 22.95 23.57 142,427 +0.24(+1.03%)
Oct 28, 2019 23.79 24.01 23.30 23.33 93,445 -0.30(-1.27%)
Oct 25, 2019 23.29 23.74 23.27 23.63 89,000 +0.32(+1.37%)
Oct 24, 2019 23.75 23.75 23.05 23.31 66,425 -0.17(-0.72%)
Oct 23, 2019 23.02 23.53 22.84 23.48 106,522 +0.35(+1.51%)
Oct 22, 2019 22.75 23.61 22.57 23.13 182,813 +0.55(+2.44%)
Oct 21, 2019 21.82 22.58 21.82 22.58 107,281 +0.82(+3.77%)
Oct 18, 2019 21.96 22.21 21.76 21.76 82,000 -0.23(-1.05%)
Oct 17, 2019 22.06 22.30 21.87 21.99 112,133 +0.02(+0.09%)
Oct 16, 2019 22.42 22.74 21.97 21.97 108,862 -0.62(-2.74%)
Oct 15, 2019 22.43 23.04 22.30 22.59 109,197 +0.16(+0.71%)
Oct 14, 2019 22.14 22.55 21.95 22.43 96,207 -0.06(-0.27%)
Oct 11, 2019 22.36 22.86 22.29 22.49 135,200 +0.61(+2.79%)
Oct 10, 2019 21.51 21.97 21.51 21.88 179,051 +0.53(+2.48%)
Oct 09, 2019 21.36 21.55 21.27 21.35 76,215 +0.44(+2.10%)
Oct 08, 2019 21.30 21.58 20.91 20.91 128,870 -0.81(-3.73%)
Oct 07, 2019 22.26 22.37 21.72 21.72 250,270 -0.44(-1.99%)
Oct 04, 2019 22.09 22.21 21.62 22.16 129,600 +0.23(+1.05%)
Oct 03, 2019 21.17 21.93 20.82 21.93 185,381 +0.53(+2.48%)
Oct 02, 2019 22.23 22.27 21.31 21.40 339,676 -1.13(-5.02%)
Oct 01, 2019 23.88 23.96 22.53 22.53 226,532 -1.10(-4.66%)
Sep 30, 2019 23.67 23.92 23.58 23.63 279,994 -0.30(-1.25%)
Sep 27, 2019 23.56 24.25 23.55 23.93 58,500 -0.05(-0.21%)
Sep 26, 2019 24.43 24.43 23.75 23.98 48,579 -0.66(-2.68%)
Sep 25, 2019 24.32 24.68 24.28 24.64 57,755 -0.08(-0.32%)
Sep 24, 2019 25.46 25.47 24.47 24.72 145,097 -0.84(-3.29%)
Sep 23, 2019 25.34 25.70 25.15 25.56 87,627 +0.02(+0.08%)
Sep 20, 2019 25.56 25.76 25.37 25.54 75,700 +0.02(+0.08%)
Sep 19, 2019 26.14 26.14 25.39 25.52 78,315 -0.22(-0.85%)
Sep 18, 2019 25.64 25.74 25.37 25.74 44,420 -0.24(-0.92%)
Sep 17, 2019 26.81 26.81 25.70 25.98 199,089 -0.91(-3.38%)
Sep 16, 2019 27.26 27.26 26.23 26.89 454,341 +1.87(+7.47%)
Sep 13, 2019 24.89 25.22 24.68 25.02 163,100 +0.44(+1.79%)
Sep 12, 2019 24.30 24.81 23.96 24.58 94,941 -0.37(-1.48%)
Sep 11, 2019 25.09 25.52 24.64 24.95 219,241 +0.07(+0.28%)
Sep 10, 2019 24.50 25.59 24.41 24.88 160,714 +0.56(+2.30%)
Sep 09, 2019 23.76 24.41 23.64 24.32 160,091 +0.97(+4.17%)
Sep 06, 2019 23.00 23.35 22.81 23.35 62,200 +0.20(+0.87%)
Sep 05, 2019 22.93 23.58 22.92 23.14 153,941 +0.63(+2.82%)
Sep 04, 2019 22.42 22.69 22.36 22.51 65,408 +0.64(+2.93%)
Sep 03, 2019 21.51 21.92 21.23 21.87 75,933 -0.25(-1.13%)
Aug 30, 2019 22.24 22.65 21.86 22.12 59,800 +0.00(+0.00%)
Aug 29, 2019 21.89 22.30 21.83 22.12 83,132 +0.62(+2.88%)
Aug 28, 2019 21.06 21.65 20.90 21.50 110,212 +0.66(+3.17%)
Aug 27, 2019 21.35 21.47 20.65 20.84 98,512 -0.26(-1.23%)
Aug 26, 2019 21.42 21.50 20.96 21.10 134,415 +0.16(+0.76%)
Aug 23, 2019 21.98 22.35 20.72 20.94 183,400 -1.56(-6.93%)
Aug 22, 2019 22.91 23.00 22.50 22.50 49,999 -0.26(-1.14%)
Aug 21, 2019 22.90 23.00 22.60 22.76 60,555 +0.37(+1.65%)
Aug 20, 2019 22.71 22.71 22.33 22.39 88,782 -0.45(-1.97%)
Aug 19, 2019 22.45 22.99 22.45 22.84 167,462 +0.97(+4.44%)
Aug 16, 2019 21.38 21.96 21.34 21.87 149,900 +0.64(+3.01%)
Aug 15, 2019 21.39 21.39 20.78 21.23 156,870 -0.23(-1.08%)
Aug 14, 2019 22.45 22.45 21.44 21.46 330,821 -1.92(-8.20%)
Aug 13, 2019 22.83 23.82 22.52 23.38 164,488 +0.43(+1.87%)
Aug 12, 2019 23.34 23.41 22.73 22.95 92,060 -0.53(-2.26%)
Aug 09, 2019 24.26 24.26 23.33 23.48 171,500 -0.59(-2.45%)
Aug 08, 2019 23.14 24.08 22.95 24.07 291,240 +1.23(+5.39%)
Aug 07, 2019 22.44 23.03 22.07 22.84 449,021 -0.32(-1.38%)
Aug 06, 2019 23.38 23.62 22.64 23.16 201,440 -0.05(-0.22%)
Aug 05, 2019 23.96 23.96 22.88 23.21 340,672 -1.49(-6.03%)
Aug 02, 2019 25.67 25.90 24.22 24.70 261,300 -0.73(-2.87%)
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.