Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

34.74 -1.36 (-3.77%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.93 72.93 72.93 41,457 -1.43(-1.92%)
Dec 30, 2020 71.96 75.50 71.96 74.36 41,457 +2.54(+3.54%)
Dec 29, 2020 73.75 73.89 71.30 71.82 71,951 -0.92(-1.26%)
Dec 28, 2020 74.63 76.09 72.47 72.74 49,678 -1.06(-1.44%)
Dec 24, 2020 75.36 75.36 72.45 73.80 18,800 -0.88(-1.18%)
Dec 23, 2020 72.92 76.66 72.74 74.68 82,895 +2.61(+3.62%)
Dec 22, 2020 73.96 74.72 71.97 72.07 62,768 -2.46(-3.30%)
Dec 21, 2020 71.64 75.62 70.33 74.53 116,418 -2.80(-3.62%)
Dec 18, 2020 79.73 80.45 76.25 77.33 103,600 -2.58(-3.23%)
Dec 17, 2020 82.41 82.41 79.19 79.91 56,788 -0.88(-1.09%)
Dec 16, 2020 81.88 82.41 79.70 80.79 64,083 -0.73(-0.90%)
Dec 15, 2020 79.96 82.11 77.95 81.52 90,668 +3.25(+4.15%)
Dec 14, 2020 87.12 87.12 77.94 78.27 158,123 -5.87(-6.98%)
Dec 11, 2020 84.80 84.80 82.00 84.14 47,200 -1.88(-2.19%)
Dec 10, 2020 81.48 87.75 81.00 86.02 132,412 +4.86(+5.99%)
Dec 09, 2020 82.27 84.99 79.19 81.16 139,845 +0.36(+0.45%)
Dec 08, 2020 76.48 82.16 76.26 80.80 80,590 +2.35(+3.00%)
Dec 07, 2020 80.25 80.67 77.10 78.45 106,519 -3.97(-4.82%)
Dec 04, 2020 77.02 82.42 77.02 82.42 190,500 +8.05(+10.82%)
Dec 03, 2020 73.47 76.10 72.57 74.37 45,555 +1.41(+1.93%)
Dec 02, 2020 68.36 75.00 67.74 72.96 83,153 +4.09(+5.94%)
Dec 01, 2020 71.97 72.37 68.62 68.87 81,618 +0.58(+0.85%)
Nov 30, 2020 75.08 75.08 68.00 68.29 119,003 -8.14(-10.65%)
Nov 27, 2020 77.54 78.41 75.30 76.43 66,600 -1.80(-2.30%)
Nov 25, 2020 80.55 80.55 77.31 78.23 88,900 -3.61(-4.41%)
Nov 24, 2020 78.89 82.16 78.08 81.84 162,013 +7.49(+10.07%)
Nov 23, 2020 67.29 74.50 67.29 74.35 206,050 +8.99(+13.75%)
Nov 20, 2020 66.00 66.14 64.66 65.36 26,200 -0.69(-1.04%)
Nov 19, 2020 63.29 66.33 61.86 66.05 51,934 +2.09(+3.27%)
Nov 18, 2020 69.07 69.14 63.96 63.96 81,274 -3.66(-5.42%)
Nov 17, 2020 64.39 67.66 63.00 67.62 83,687 +1.36(+2.04%)
Nov 16, 2020 63.05 66.42 62.23 66.27 156,062 +7.37(+12.51%)
Nov 13, 2020 55.68 59.30 55.68 58.90 82,800 +4.06(+7.40%)
Nov 12, 2020 56.50 58.31 53.97 54.84 80,074 -3.93(-6.69%)
Nov 11, 2020 61.17 61.34 57.89 58.77 88,509 -0.94(-1.57%)
Nov 10, 2020 58.06 59.71 56.00 59.71 121,733 +3.45(+6.13%)
Nov 09, 2020 53.79 58.45 53.67 56.26 270,752 +11.97(+27.03%)
Nov 06, 2020 46.27 47.44 43.97 44.29 85,200 -1.94(-4.20%)
Nov 05, 2020 46.35 47.86 46.22 46.23 85,443 +0.30(+0.65%)
Nov 04, 2020 46.15 48.12 43.80 45.93 91,399 +0.01(+0.02%)
Nov 03, 2020 48.02 48.02 45.28 45.92 154,771 -0.64(-1.37%)
Nov 02, 2020 44.69 47.65 43.35 46.56 91,465 +2.93(+6.72%)
Oct 30, 2020 42.78 43.66 41.62 43.63 116,800 +0.37(+0.86%)
Oct 29, 2020 40.22 43.55 38.85 43.26 111,592 +2.31(+5.64%)
Oct 28, 2020 42.75 42.79 40.55 40.95 91,434 -3.49(-7.85%)
Oct 27, 2020 45.69 45.69 44.30 44.44 53,352 -1.11(-2.44%)
Oct 26, 2020 47.33 47.33 44.63 45.55 108,055 -3.49(-7.12%)
Oct 23, 2020 49.85 50.49 48.12 49.04 51,900 -0.41(-0.83%)
Oct 22, 2020 46.04 49.59 45.45 49.45 94,952 +3.62(+7.90%)
Oct 21, 2020 47.32 47.52 45.83 45.83 72,747 -1.94(-4.06%)
Oct 20, 2020 46.86 48.37 46.56 47.77 80,808 +1.28(+2.75%)
Oct 19, 2020 48.98 49.28 46.49 46.49 42,110 -2.07(-4.26%)
Oct 16, 2020 50.46 50.46 48.41 48.56 55,100 -2.17(-4.28%)
Oct 15, 2020 47.67 50.73 47.00 50.73 49,743 +1.28(+2.59%)
Oct 14, 2020 49.54 51.75 49.22 49.45 69,225 +0.12(+0.24%)
Oct 13, 2020 50.55 51.00 48.94 49.33 56,677 -1.32(-2.61%)
Oct 12, 2020 49.99 50.86 49.05 50.65 33,912 +0.30(+0.60%)
Oct 09, 2020 52.65 53.05 50.16 50.35 78,700 -1.55(-2.99%)
Oct 08, 2020 49.35 51.91 49.00 51.90 103,293 +3.67(+7.61%)
Oct 07, 2020 47.81 48.50 46.43 48.23 45,142 +1.35(+2.88%)
Oct 06, 2020 49.74 50.25 46.75 46.88 105,031 -1.46(-3.02%)
Oct 05, 2020 46.49 48.34 46.21 48.34 70,008 +2.81(+6.17%)
Oct 02, 2020 42.01 46.19 42.01 45.53 85,100 +0.88(+1.97%)
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.