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 (%)
Aug 31, 2021 58.54 59.29 57.94 58.13 51,909 -0.87(-1.47%)
Aug 30, 2021 60.97 61.21 58.88 59.00 40,436 -1.28(-2.12%)
Aug 27, 2021 58.45 61.01 58.45 60.28 134,504 +3.01(+5.26%)
Aug 26, 2021 58.34 58.90 57.17 57.27 58,988 -1.75(-2.97%)
Aug 25, 2021 57.99 59.54 57.08 59.02 36,416 +1.01(+1.74%)
Aug 24, 2021 57.18 58.53 57.09 58.01 40,622 +1.79(+3.18%)
Aug 23, 2021 54.73 56.53 54.73 56.22 138,454 +3.83(+7.31%)
Aug 20, 2021 51.23 53.00 51.09 52.39 80,283 +0.36(+0.69%)
Aug 19, 2021 52.97 53.57 50.67 52.03 161,080 -2.95(-5.37%)
Aug 18, 2021 57.19 58.08 54.81 54.98 76,720 -2.33(-4.07%)
Aug 17, 2021 57.33 59.00 56.39 57.31 45,797 -0.95(-1.63%)
Aug 16, 2021 59.13 59.13 57.46 58.26 83,029 -2.20(-3.64%)
Aug 13, 2021 61.87 61.96 60.40 60.46 28,099 -1.60(-2.58%)
Aug 12, 2021 62.01 62.51 60.66 62.06 32,927 -0.11(-0.18%)
Aug 11, 2021 61.08 62.38 60.39 62.17 66,397 +0.88(+1.44%)
Aug 10, 2021 59.87 61.64 59.75 61.29 64,438 +2.07(+3.50%)
Aug 09, 2021 59.20 59.99 58.47 59.22 45,331 -1.66(-2.73%)
Aug 06, 2021 60.79 61.61 60.45 60.88 29,874 +1.08(+1.81%)
Aug 05, 2021 58.96 61.06 58.77 59.80 43,497 +1.40(+2.40%)
Aug 04, 2021 59.77 60.96 58.33 58.40 78,511 -3.33(-5.39%)
Aug 03, 2021 59.40 61.84 58.17 61.73 83,377 +2.05(+3.43%)
Aug 02, 2021 60.54 63.17 59.54 59.68 84,210 -0.79(-1.31%)
Jul 30, 2021 62.12 62.57 59.94 60.47 106,895 -1.97(-3.16%)
Jul 29, 2021 62.80 63.25 61.97 62.44 30,129 +1.06(+1.73%)
Jul 28, 2021 60.62 62.17 59.75 61.38 26,458 +1.16(+1.93%)
Jul 27, 2021 60.52 60.71 59.06 60.22 36,793 -1.30(-2.11%)
Jul 26, 2021 58.67 62.00 58.67 61.52 56,844 +2.74(+4.66%)
Jul 23, 2021 59.66 59.66 57.54 58.78 68,720 -0.45(-0.76%)
Jul 22, 2021 60.56 60.56 58.19 59.23 67,904 -1.35(-2.23%)
Jul 21, 2021 58.79 61.40 58.64 60.58 68,109 +3.98(+7.03%)
Jul 20, 2021 55.28 57.61 54.34 56.60 118,602 +1.59(+2.89%)
Jul 19, 2021 55.37 56.46 53.48 55.01 208,571 -4.13(-6.98%)
Jul 16, 2021 63.36 63.36 58.91 59.14 114,627 -3.37(-5.39%)
Jul 15, 2021 62.97 64.35 62.09 62.51 361,636 -1.90(-2.95%)
Jul 14, 2021 68.93 70.32 63.97 64.41 103,657 -3.93(-5.75%)
Jul 13, 2021 68.85 69.54 67.78 68.34 31,511 -1.12(-1.61%)
Jul 12, 2021 68.31 70.31 67.21 69.46 41,640 -0.11(-0.16%)
Jul 09, 2021 68.51 69.69 67.19 69.57 37,976 +2.72(+4.07%)
Jul 08, 2021 65.33 68.06 64.70 66.85 88,927 -0.59(-0.87%)
Jul 07, 2021 69.58 70.80 66.15 67.44 105,682 -2.44(-3.49%)
Jul 06, 2021 74.29 74.29 69.30 69.88 95,034 -4.59(-6.16%)
Jul 02, 2021 74.56 74.98 73.15 74.47 70,151 -0.32(-0.43%)
Jul 01, 2021 75.62 76.00 73.56 74.79 86,464 +2.41(+3.33%)
Jun 30, 2021 71.22 72.57 71.10 72.38 58,834 +1.73(+2.45%)
Jun 29, 2021 71.84 72.91 70.50 70.65 185,680 -0.61(-0.86%)
Jun 28, 2021 75.49 75.49 70.79 71.26 181,579 -4.79(-6.30%)
Jun 25, 2021 75.69 76.25 75.10 76.05 44,741 +0.75(+1.00%)
Jun 24, 2021 74.94 75.45 73.57 75.30 56,102 +1.17(+1.58%)
Jun 23, 2021 75.00 76.51 73.88 74.13 120,237 +0.48(+0.65%)
Jun 22, 2021 72.44 74.15 71.00 73.65 65,855 +0.69(+0.95%)
Jun 21, 2021 68.47 73.22 68.47 72.96 177,332 +5.59(+8.30%)
Jun 18, 2021 68.72 70.33 67.21 67.37 309,499 -4.15(-5.80%)
Jun 17, 2021 76.66 77.71 69.74 71.52 174,235 -5.50(-7.14%)
Jun 16, 2021 77.48 78.57 75.50 77.02 49,085 -0.65(-0.84%)
Jun 15, 2021 75.41 77.87 75.35 77.67 46,893 +2.98(+3.99%)
Jun 14, 2021 76.20 76.79 73.68 74.69 49,237 -0.76(-1.01%)
Jun 11, 2021 76.37 77.14 75.32 75.45 67,280 -0.44(-0.58%)
Jun 10, 2021 77.88 78.69 74.30 75.89 65,988 -0.11(-0.14%)
Jun 09, 2021 77.04 77.78 75.90 76.00 61,224 -0.81(-1.05%)
Jun 08, 2021 75.22 77.15 73.33 76.81 147,978 +1.30(+1.72%)
Jun 07, 2021 76.00 76.81 75.32 75.51 42,423 -0.40(-0.53%)
Jun 04, 2021 75.97 76.50 73.93 75.91 43,881 +1.02(+1.36%)
Jun 03, 2021 74.01 75.63 72.93 74.89 47,420 +0.43(+0.58%)
Jun 02, 2021 72.90 75.10 71.25 74.46 149,199 +2.59(+3.60%)
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.