Ultra Oil & Gas ETF (NY: DIG )

60.48 USD -0.86 (-1.40%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 67.53 67.64 66.14 66.81 43,997 +0.25(+0.38%)
May 27, 2021 67.16 68.07 65.84 66.56 36,991 +0.03(+0.05%)
May 26, 2021 65.18 66.90 64.97 66.53 40,631 +1.22(+1.87%)
May 25, 2021 67.67 67.96 65.08 65.31 118,696 -70.79(-52.01%)
May 24, 2021 135.75 136.51 132.16 136.10 43,728 +2.53(+1.89%)
May 21, 2021 136.35 137.24 133.57 133.57 35,304 +0.46(+0.35%)
May 20, 2021 133.13 134.11 129.47 133.11 44,979 -0.28(-0.21%)
May 19, 2021 132.91 135.48 129.81 133.39 63,332 -6.81(-4.86%)
May 18, 2021 146.22 147.00 139.66 140.20 35,625 -6.47(-4.41%)
May 17, 2021 140.05 146.73 139.26 146.67 49,634 +6.47(+4.61%)
May 14, 2021 134.81 141.24 134.81 140.20 61,478 +8.25(+6.25%)
May 13, 2021 132.51 136.83 129.00 131.95 49,691 -3.33(-2.46%)
May 12, 2021 135.93 143.04 134.25 135.28 72,016 +1.07(+0.80%)
May 11, 2021 135.23 139.56 131.98 134.21 113,546 -7.15(-5.06%)
May 10, 2021 144.22 149.02 141.31 141.36 69,696 -0.07(-0.05%)
May 07, 2021 133.49 141.74 132.78 141.43 213,648 +5.26(+3.86%)
May 06, 2021 135.37 136.33 130.09 136.17 40,513 +0.96(+0.71%)
May 05, 2021 132.94 135.85 128.27 135.21 66,387 +8.16(+6.42%)
May 04, 2021 127.16 128.75 124.12 127.05 68,003 +0.31(+0.24%)
May 03, 2021 122.88 127.25 122.60 126.74 77,926 +6.72(+5.60%)
Apr 30, 2021 124.32 126.52 119.83 120.02 67,300 -6.60(-5.21%)
Apr 29, 2021 127.62 129.86 124.22 126.62 49,061 +2.58(+2.08%)
Apr 28, 2021 118.02 125.11 118.02 124.04 79,081 +7.67(+6.59%)
Apr 27, 2021 114.11 117.07 113.72 116.37 36,925 +2.82(+2.48%)
Apr 26, 2021 111.44 115.12 111.44 113.55 19,681 +1.35(+1.20%)
Apr 23, 2021 109.91 112.84 109.09 112.20 27,700 +2.21(+2.01%)
Apr 22, 2021 113.31 113.31 109.44 109.99 38,725 -2.77(-2.46%)
Apr 21, 2021 107.33 113.19 106.00 112.76 42,018 +3.05(+2.78%)
Apr 20, 2021 115.02 115.02 107.61 109.71 50,075 -5.95(-5.14%)
Apr 19, 2021 116.31 118.22 113.85 115.66 27,551 -0.27(-0.23%)
Apr 16, 2021 119.76 119.91 115.20 115.93 34,600 -2.08(-1.76%)
Apr 15, 2021 120.12 120.12 116.96 118.01 28,272 -1.73(-1.44%)
Apr 14, 2021 115.00 122.62 115.00 119.74 69,054 +6.52(+5.76%)
Apr 13, 2021 112.81 114.53 111.26 113.22 22,608 +0.14(+0.12%)
Apr 12, 2021 117.00 118.11 112.53 113.08 56,854 -2.05(-1.78%)
Apr 09, 2021 116.42 118.15 113.93 115.13 23,500 -1.37(-1.18%)
Apr 08, 2021 118.36 118.36 113.99 116.50 43,424 -3.35(-2.80%)
Apr 07, 2021 118.98 120.59 118.27 119.85 30,021 +1.27(+1.07%)
Apr 06, 2021 120.07 123.59 118.47 118.58 33,389 -0.48(-0.40%)
Apr 05, 2021 124.65 124.65 117.95 119.06 75,127 -5.98(-4.78%)
Apr 01, 2021 120.00 125.04 119.02 125.04 77,300 +5.84(+4.90%)
Mar 31, 2021 120.94 120.94 118.41 119.20 49,701 -1.72(-1.42%)
Mar 30, 2021 121.30 123.06 119.22 120.92 34,790 -2.11(-1.72%)
Mar 29, 2021 123.94 124.89 119.99 123.03 44,105 -2.97(-2.36%)
Mar 26, 2021 124.01 126.24 121.83 126.00 69,400 +6.15(+5.13%)
Mar 25, 2021 115.57 120.55 111.53 119.85 82,375 +0.66(+0.55%)
Mar 24, 2021 116.80 122.12 116.80 119.19 93,161 +5.55(+4.88%)
Mar 23, 2021 112.62 118.63 111.07 113.64 185,387 -4.40(-3.73%)
Mar 22, 2021 119.58 120.47 116.75 118.04 91,707 -2.13(-1.77%)
Mar 19, 2021 120.01 123.87 116.95 120.17 237,500 +0.09(+0.07%)
Mar 18, 2021 129.60 130.00 118.98 120.08 120,693 -12.07(-9.13%)
Mar 17, 2021 128.92 132.91 127.33 132.15 70,855 +1.84(+1.41%)
Mar 16, 2021 133.48 133.79 128.86 130.31 109,203 -7.52(-5.46%)
Mar 15, 2021 140.89 141.09 134.62 137.83 106,518 -3.13(-2.22%)
Mar 12, 2021 140.91 143.13 138.91 140.96 59,400 +0.58(+0.41%)
Mar 11, 2021 141.49 144.91 139.80 140.38 71,238 +0.42(+0.30%)
Mar 10, 2021 133.10 140.94 132.56 139.96 109,411 +6.95(+5.23%)
Mar 09, 2021 137.56 140.24 132.00 133.01 132,123 -5.30(-3.83%)
Mar 08, 2021 141.66 141.81 134.24 138.31 172,507 +0.59(+0.43%)
Mar 05, 2021 135.14 138.26 128.92 137.72 161,600 +9.68(+7.56%)
Mar 04, 2021 124.67 132.71 122.70 128.04 110,730 +5.81(+4.75%)
Mar 03, 2021 121.80 127.44 120.82 122.23 79,344 +3.26(+2.74%)
Mar 02, 2021 121.00 122.42 118.71 118.97 46,696 -1.36(-1.13%)
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.