Ultra Oil & Gas ETF (NY: DIG )

77.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.940 5.110 4.640 4.820 1,618,441 +0.16(+3.43%)
Mar 30, 2020 4.400 4.740 4.160 4.660 1,500,778 +0.08(+1.75%)
Mar 27, 2020 4.900 4.900 4.550 4.580 1,626,600 -0.68(-12.93%)
Mar 26, 2020 4.860 5.480 4.710 5.260 1,869,299 +0.53(+11.21%)
Mar 25, 2020 4.580 5.155 4.140 4.730 2,420,846 +0.31(+7.01%)
Mar 24, 2020 3.950 4.420 3.860 4.420 2,035,778 +1.06(+31.55%)
Mar 23, 2020 3.970 3.970 3.220 3.360 2,523,471 -0.52(-13.40%)
Mar 20, 2020 4.060 4.160 3.570 3.880 2,075,700 +0.15(+4.02%)
Mar 19, 2020 3.700 3.830 3.170 3.730 2,083,665 +0.25(+7.18%)
Mar 18, 2020 4.110 4.250 3.050 3.480 2,880,697 -1.09(-23.85%)
Mar 17, 2020 5.120 5.120 4.400 4.570 1,431,054 -0.46(-9.15%)
Mar 16, 2020 4.800 5.880 4.800 5.030 981,569 -1.21(-19.39%)
Mar 13, 2020 6.260 6.260 5.100 6.240 1,070,300 +0.74(+13.45%)
Mar 12, 2020 6.050 6.130 5.500 5.500 1,769,699 -1.55(-21.99%)
Mar 11, 2020 7.380 7.600 6.810 7.050 1,068,758 -0.76(-9.73%)
Mar 10, 2020 8.440 8.440 6.910 7.810 1,242,710 +0.29(+3.86%)
Mar 09, 2020 8.010 10.25 7.430 7.520 2,254,770 -4.60(-37.95%)
Mar 06, 2020 12.76 12.98 11.77 12.12 853,500 -1.60(-11.66%)
Mar 05, 2020 14.04 14.10 13.32 13.72 366,345 -1.11(-7.48%)
Mar 04, 2020 14.84 14.84 14.16 14.83 165,434 +0.61(+4.29%)
Mar 03, 2020 15.38 15.70 13.91 14.22 509,772 -0.96(-6.32%)
Mar 02, 2020 14.94 15.19 13.83 15.18 300,393 +0.80(+5.56%)
Feb 28, 2020 13.50 14.38 12.90 14.38 435,000 +0.37(+2.64%)
Feb 27, 2020 14.95 15.41 14.01 14.01 515,442 -1.72(-10.93%)
Feb 26, 2020 16.92 17.03 15.73 15.73 351,585 -1.03(-6.15%)
Feb 25, 2020 18.53 18.53 16.58 16.76 374,465 -1.64(-8.91%)
Feb 24, 2020 19.03 19.05 18.36 18.40 468,050 -1.89(-9.31%)
Feb 21, 2020 20.46 20.46 19.99 20.29 73,200 -0.55(-2.64%)
Feb 20, 2020 21.07 21.30 20.76 20.84 62,800 -0.06(-0.29%)
Feb 19, 2020 20.62 21.03 20.42 20.90 55,874 +0.55(+2.70%)
Feb 18, 2020 20.33 20.46 20.00 20.35 97,328 -0.33(-1.60%)
Feb 14, 2020 21.11 21.11 20.46 20.68 44,200 -0.24(-1.15%)
Feb 13, 2020 21.00 21.17 20.69 20.92 48,995 -0.18(-0.85%)
Feb 12, 2020 21.09 21.31 20.77 21.10 111,525 +0.56(+2.73%)
Feb 11, 2020 20.66 20.68 20.40 20.54 65,083 +0.44(+2.19%)
Feb 10, 2020 20.21 20.21 19.86 20.10 128,124 -0.27(-1.33%)
Feb 07, 2020 20.38 20.51 20.15 20.37 84,200 -0.29(-1.40%)
Feb 06, 2020 21.15 21.20 20.62 20.66 88,930 -0.46(-2.18%)
Feb 05, 2020 20.28 21.24 20.20 21.12 249,027 +1.48(+7.54%)
Feb 04, 2020 20.15 20.32 19.59 19.64 130,795 +0.09(+0.46%)
Feb 03, 2020 19.99 20.05 19.44 19.55 308,435 -0.53(-2.64%)
Jan 31, 2020 20.78 20.78 19.87 20.08 546,700 -1.31(-6.12%)
Jan 30, 2020 20.70 21.42 20.55 21.39 121,771 +0.35(+1.66%)
Jan 29, 2020 21.75 21.92 21.03 21.04 90,925 -0.49(-2.28%)
Jan 28, 2020 21.60 21.78 21.35 21.53 130,820 +0.22(+1.03%)
Jan 27, 2020 21.77 21.81 21.29 21.31 145,972 -1.26(-5.58%)
Jan 24, 2020 22.98 22.98 22.24 22.57 196,700 -0.55(-2.38%)
Jan 23, 2020 22.89 23.24 22.48 23.12 83,809 -0.17(-0.73%)
Jan 22, 2020 23.65 23.71 23.21 23.29 80,691 -0.47(-1.98%)
Jan 21, 2020 24.44 24.44 23.73 23.76 119,555 -0.91(-3.69%)
Jan 17, 2020 25.11 25.22 24.64 24.67 133,000 -0.36(-1.43%)
Jan 16, 2020 25.26 25.42 25.01 25.03 87,888 +0.05(+0.20%)
Jan 15, 2020 25.19 25.22 24.84 24.98 48,852 -0.37(-1.46%)
Jan 14, 2020 25.27 25.37 24.92 25.35 94,175 +0.05(+0.20%)
Jan 13, 2020 25.29 25.44 24.97 25.30 195,302 +0.01(+0.04%)
Jan 10, 2020 25.54 25.59 25.25 25.29 74,600 -0.28(-1.10%)
Jan 09, 2020 25.20 25.64 24.65 25.57 114,456 +0.33(+1.31%)
Jan 08, 2020 26.16 26.16 25.18 25.24 127,369 -0.92(-3.52%)
Jan 07, 2020 26.15 26.19 25.57 26.16 72,977 -0.12(-0.46%)
Jan 06, 2020 26.16 26.55 25.93 26.28 136,896 +0.41(+1.58%)
Jan 03, 2020 26.64 26.64 25.70 25.87 122,400 -0.18(-0.69%)
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.