Skip to main content

Ultra Oil & Gas ETF (NY: DIG )

45.12 +1.54 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 112.63 119.89 111.79 119.83 53,476 +6.26(+5.51%)
Feb 25, 2022 108.95 113.69 110.27 113.57 62,787 +5.87(+5.45%)
Feb 24, 2022 113.57 113.57 102.30 107.70 94,029 -1.23(-1.13%)
Feb 23, 2022 108.09 110.47 107.17 108.93 55,608 +2.09(+1.96%)
Feb 22, 2022 117.01 117.01 103.74 106.84 82,122 -3.74(-3.38%)
Feb 18, 2022 110.58 0 -1.54(-1.37%)
Feb 17, 2022 112.36 114.48 110.80 112.12 45,202 -0.39(-0.35%)
Feb 16, 2022 112.47 116.05 111.36 112.51 41,527 +1.51(+1.36%)
Feb 15, 2022 108.25 111.25 106.67 111.00 49,112 -2.38(-2.10%)
Feb 14, 2022 117.25 117.25 110.72 113.38 90,741 -5.08(-4.29%)
Feb 11, 2022 113.40 118.86 113.28 118.46 83,372 +6.07(+5.40%)
Feb 10, 2022 112.73 116.51 110.99 112.39 30,726 -1.46(-1.28%)
Feb 09, 2022 112.47 115.50 112.00 113.85 34,857 +1.98(+1.77%)
Feb 08, 2022 116.43 116.43 110.28 111.87 63,881 -4.63(-3.97%)
Feb 07, 2022 112.57 118.50 111.27 116.50 72,635 +2.60(+2.28%)
Feb 04, 2022 112.90 117.18 112.90 113.90 61,389 +3.33(+3.01%)
Feb 03, 2022 111.84 112.12 108.68 110.57 34,677 -2.42(-2.14%)
Feb 02, 2022 111.67 113.40 108.46 112.99 59,680 +0.65(+0.58%)
Feb 01, 2022 104.59 112.79 103.45 112.34 93,428 +7.42(+7.07%)
Jan 31, 2022 103.50 106.00 104.92 40,955 +1.38(+1.33%)
Jan 28, 2022 103.43 104.76 99.62 103.54 61,898 -0.78(-0.75%)
Jan 27, 2022 105.70 107.62 101.05 104.32 91,858 +2.01(+1.96%)
Jan 26, 2022 104.98 106.30 100.20 102.31 198,484 -0.30(-0.29%)
Jan 25, 2022 94.87 103.31 91.78 102.61 158,093 +7.18(+7.52%)
Jan 24, 2022 90.06 96.21 86.63 95.43 167,726 +0.86(+0.91%)
Jan 21, 2022 96.89 97.06 92.39 94.57 99,521 -3.80(-3.86%)
Jan 20, 2022 99.48 103.68 97.98 98.37 55,346 -2.06(-2.05%)
Jan 19, 2022 103.92 103.92 99.01 100.43 51,570 -1.51(-1.48%)
Jan 18, 2022 103.89 104.38 99.10 101.94 74,772 +0.39(+0.38%)
Jan 14, 2022 101.55 0 +4.67(+4.82%)
Jan 13, 2022 98.15 99.59 96.54 96.88 23,845 -1.23(-1.25%)
Jan 12, 2022 98.17 99.29 96.93 98.11 51,250 +0.43(+0.44%)
Jan 11, 2022 93.26 97.86 91.94 97.68 80,842 +5.95(+6.49%)
Jan 10, 2022 92.14 92.44 89.59 91.73 83,312 -0.60(-0.65%)
Jan 07, 2022 90.47 92.60 89.79 92.33 154,255 +2.47(+2.75%)
Jan 06, 2022 89.20 90.63 87.83 89.86 60,259 +3.87(+4.50%)
Jan 05, 2022 87.96 89.89 85.91 85.99 70,957 -0.52(-0.60%)
Jan 04, 2022 82.96 87.00 82.96 86.51 124,794 +5.36(+6.61%)
Jan 03, 2022 77.24 81.30 77.21 81.15 48,603 +4.56(+5.95%)
Dec 31, 2021 76.22 77.34 76.00 76.59 24,305 +0.23(+0.30%)
Dec 30, 2021 78.00 78.37 76.21 76.36 24,839 -0.98(-1.27%)
Dec 29, 2021 77.74 78.56 76.58 77.34 25,232 -0.88(-1.13%)
Dec 28, 2021 78.90 79.79 77.45 78.22 37,051 -0.24(-0.31%)
Dec 27, 2021 74.74 78.48 73.83 78.46 60,885 +3.13(+4.16%)
Dec 23, 2021 76.16 76.97 75.28 75.33 31,904 -0.33(-0.44%)
Dec 22, 2021 75.13 76.50 73.41 75.66 29,121 +0.77(+1.03%)
Dec 21, 2021 72.82 75.25 72.58 74.89 45,941 +4.08(+5.76%)
Dec 20, 2021 69.10 70.91 67.26 70.81 87,678 -1.88(-2.59%)
Dec 17, 2021 74.11 74.40 71.45 72.69 95,648 -3.07(-4.05%)
Dec 16, 2021 76.21 78.54 75.53 75.76 121,599 +0.76(+1.01%)
Dec 15, 2021 75.14 75.64 71.71 75.00 46,282 -0.36(-0.48%)
Dec 14, 2021 75.30 77.70 75.02 75.36 54,154 -0.92(-1.21%)
Dec 13, 2021 79.62 79.62 75.50 76.28 66,063 -4.35(-5.40%)
Dec 10, 2021 81.02 81.17 77.86 80.63 34,634 +1.13(+1.42%)
Dec 09, 2021 80.16 80.36 78.77 79.50 28,430 -1.62(-2.00%)
Dec 08, 2021 81.84 81.96 80.87 81.12 19,297 +0.06(+0.07%)
Dec 07, 2021 79.99 82.55 79.87 81.06 40,593 +3.62(+4.67%)
Dec 06, 2021 77.00 79.20 76.00 77.44 126,372 +2.30(+3.06%)
Dec 03, 2021 78.74 79.00 73.74 75.14 43,271 -1.21(-1.58%)
Dec 02, 2021 72.23 77.01 71.00 76.35 72,201 +3.84(+5.30%)
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.