Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Oil & Gas ETF (NY: DDG )

10.60 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 84.46 90.86 84.46 90.08 1,669 +2.00(+2.27%)
Nov 26, 2008 93.94 94.31 88.08 88.08 4,992 -5.60(-5.98%)
Nov 25, 2008 92.35 94.28 92.35 93.68 2,638 +1.81(+1.97%)
Nov 24, 2008 93.57 98.95 91.77 91.87 7,534 -10.59(-10.33%)
Nov 21, 2008 109.21 111.26 102.45 102.45 5,693 -9.43(-8.43%)
Nov 20, 2008 105.28 111.88 103.41 111.88 12,104 +10.71(+10.58%)
Nov 19, 2008 101.12 101.18 95.82 101.18 4,326 +4.67(+4.84%)
Nov 18, 2008 103.10 103.10 96.33 96.51 18,637 -2.77(-2.79%)
Nov 17, 2008 95.07 99.30 96.72 99.27 12,205 +1.13(+1.15%)
Nov 14, 2008 109.05 106.57 93.73 98.14 5,497 +2.73(+2.86%)
Nov 13, 2008 104.51 108.75 95.42 95.42 5,432 -9.92(-9.42%)
Nov 12, 2008 99.33 105.43 99.33 105.34 2,995 +7.67(+7.86%)
Nov 11, 2008 98.63 99.78 95.80 97.67 12,238 +0.86(+0.89%)
Nov 10, 2008 93.58 97.64 92.67 96.81 7,747 -1.19(-1.22%)
Nov 07, 2008 98.54 99.75 96.01 98.00 31,396 -3.12(-3.08%)
Nov 06, 2008 98.81 101.65 96.51 101.12 2,644 +5.65(+5.92%)
Nov 05, 2008 94.04 95.47 91.33 95.47 5,699 +4.40(+4.83%)
Nov 04, 2008 93.05 94.09 91.06 91.06 8,574 -7.08(-7.21%)
Nov 03, 2008 95.17 98.14 95.17 98.14 4,957 +3.09(+3.25%)
Oct 31, 2008 98.36 98.61 93.17 95.05 29,634 -2.88(-2.95%)
Oct 30, 2008 97.25 101.80 97.25 97.93 5,331 -3.18(-3.15%)
Oct 29, 2008 100.12 101.12 96.00 101.12 12,135 -1.37(-1.33%)
Oct 28, 2008 113.18 114.44 102.48 102.48 7,220 -14.49(-12.39%)
Oct 27, 2008 111.52 116.98 109.05 116.98 6,708 +7.68(+7.03%)
Oct 24, 2008 111.95 115.99 107.83 109.30 9,348 +1.99(+1.86%)
Oct 23, 2008 108.29 113.48 106.96 107.30 14,734 -6.57(-5.77%)
Oct 22, 2008 109.47 114.80 108.25 113.88 11,227 +11.09(+10.79%)
Oct 21, 2008 102.11 104.09 101.56 102.78 872 -0.17(-0.16%)
Oct 20, 2008 105.85 105.85 102.95 102.95 2,521 -8.37(-7.52%)
Oct 17, 2008 114.70 115.41 103.56 111.32 13,269 +2.49(+2.29%)
Oct 16, 2008 119.48 124.59 108.83 108.83 21,854 -8.88(-7.54%)
Oct 15, 2008 109.49 117.70 109.24 117.70 9,813 +13.52(+12.98%)
Oct 14, 2008 100.65 107.56 99.13 104.18 5,656 +0.43(+0.41%)
Oct 13, 2008 115.49 117.89 103.75 103.75 13,827 -16.76(-13.90%)
Oct 10, 2008 117.56 130.00 117.49 120.51 10,611 +7.45(+6.59%)
Oct 09, 2008 99.13 113.06 99.13 113.06 1,997 +11.45(+11.27%)
Oct 08, 2008 101.36 108.07 100.01 101.61 21,198 -0.34(-0.33%)
Oct 07, 2008 95.24 101.95 94.64 101.95 7,631 +3.08(+3.11%)
Oct 06, 2008 94.70 102.95 94.18 98.87 14,152 +7.36(+8.04%)
Oct 03, 2008 93.19 93.19 87.73 91.51 16,259 -1.89(-2.03%)
Oct 02, 2008 91.40 93.40 91.07 93.40 6,624 +5.82(+6.64%)
Oct 01, 2008 88.82 88.82 86.92 87.58 907 +1.18(+1.37%)
Sep 30, 2008 89.02 89.02 86.23 86.41 1,709 -4.47(-4.92%)
Sep 29, 2008 86.10 90.88 85.85 90.88 6,960 +8.08(+9.76%)
Sep 26, 2008 83.52 84.33 82.80 82.80 0 +1.47(+1.80%)
Sep 25, 2008 81.33 81.33 81.33 81.33 100 -0.95(-1.16%)
Sep 24, 2008 0.2478 82.30 82.15 82.28 907 -0.05(-0.06%)
Sep 23, 2008 80.30 82.33 80.30 82.33 1,916 +3.59(+4.56%)
Sep 22, 2008 80.75 80.75 77.99 78.74 10,725 -0.41(-0.51%)
Sep 19, 2008 79.51 82.92 79.13 79.15 0 -7.22(-8.36%)
Sep 18, 2008 84.81 87.63 83.31 86.37 7,291 +1.68(+1.98%)
Sep 17, 2008 86.25 88.06 84.62 84.69 10,011 -1.56(-1.80%)
Sep 16, 2008 91.80 93.19 85.75 86.25 19,456 -2.27(-2.56%)
Sep 15, 2008 86.74 88.74 85.01 88.51 55,056 +4.91(+5.87%)
Sep 12, 2008 85.58 85.58 83.59 83.61 8,655 -3.15(-3.63%)
Sep 11, 2008 87.86 88.33 86.45 86.76 19,754 -0.55(-0.62%)
Sep 10, 2008 88.43 89.32 86.46 87.31 16,689 -3.01(-3.34%)
Sep 09, 2008 86.26 90.32 86.26 90.32 12,377 +5.52(+6.51%)
Sep 08, 2008 82.28 85.64 82.28 84.80 9,005 +0.69(+0.83%)
Sep 05, 2008 84.20 86.29 83.74 84.11 0 +0.22(+0.26%)
Sep 04, 2008 81.86 84.33 81.86 83.89 23,150 +1.29(+1.56%)
Sep 03, 2008 81.71 83.02 81.23 82.60 13,718 +0.76(+0.93%)
Sep 02, 2008 81.34 82.40 80.74 81.84 9,518 +3.89(+4.99%)
Aug 29, 2008 76.96 77.95 76.96 77.95 13,517 +0.71(+0.92%)
Aug 28, 2008 74.15 78.08 74.15 77.24 19,170 +0.33(+0.43%)
Aug 27, 2008 76.91 76.91 76.91 76.91 605 -0.64(-0.83%)
Aug 26, 2008 77.61 78.12 77.31 77.55 5,699 -1.19(-1.51%)
Aug 25, 2008 77.72 79.14 77.28 78.74 12,407 +0.50(+0.63%)
Aug 22, 2008 77.56 78.32 76.97 78.25 5,144 +1.98(+2.60%)
Aug 21, 2008 76.73 77.67 76.26 76.26 9,519 -2.09(-2.67%)
Aug 20, 2008 78.83 80.30 78.22 78.36 19,771 -2.14(-2.66%)
Aug 19, 2008 82.06 82.10 80.42 80.50 9,482 -3.37(-4.02%)
Aug 18, 2008 80.88 83.87 80.67 83.87 10,985 +1.57(+1.91%)
Aug 15, 2008 81.95 82.30 81.95 82.30 0 +2.86(+3.60%)
Aug 14, 2008 79.44 79.44 79.44 79.44 5,043 +0.16(+0.20%)
Aug 13, 2008 80.70 80.76 79.28 79.28 3,934 -2.21(-2.71%)
Aug 12, 2008 80.87 82.33 80.78 81.49 6,269 -1.61(-1.93%)
Aug 11, 2008 81.31 83.20 81.31 83.09 11,600 +1.26(+1.54%)
Aug 08, 2008 82.92 82.92 81.82 81.84 3,127 +0.84(+1.04%)
Aug 07, 2008 78.86 80.99 78.78 80.99 8,488 +0.57(+0.70%)
Aug 06, 2008 82.94 82.94 80.35 80.43 9,744 -1.73(-2.10%)
Aug 05, 2008 83.57 84.16 81.74 82.15 15,734 +0.89(+1.10%)
Aug 04, 2008 78.72 82.83 78.72 81.26 8,626 +3.58(+4.61%)
Aug 01, 2008 78.32 78.32 76.96 77.68 2,521 +0.04(+0.05%)
Jul 31, 2008 77.58 77.93 77.28 77.64 6,909 +1.68(+2.22%)
Jul 30, 2008 79.73 79.73 75.95 75.96 6,556 -4.23(-5.28%)
Jul 29, 2008 80.19 81.03 80.12 80.19 7,767 +0.91(+1.15%)
Jul 28, 2008 78.75 80.07 77.78 79.28 3,328 -0.04(-0.05%)
Jul 25, 2008 77.96 79.61 77.96 79.32 3,805 +0.25(+0.31%)
Jul 24, 2008 78.86 81.04 78.86 79.07 5,497 -0.25(-0.31%)
Jul 23, 2008 76.93 79.32 76.79 79.32 6,455 +3.13(+4.11%)
Jul 22, 2008 76.43 76.44 74.93 76.18 6,254 +1.74(+2.34%)
Jul 21, 2008 76.53 76.83 74.44 74.44 2,841 -2.38(-3.10%)
Jul 18, 2008 76.01 77.19 76.01 76.82 4,362 -0.94(-1.21%)
Jul 17, 2008 77.32 79.37 74.85 77.76 5,509 +0.98(+1.28%)
Jul 16, 2008 75.74 77.42 75.42 76.78 6,843 +2.87(+3.88%)
Jul 15, 2008 70.65 73.91 70.25 73.91 2,370 +1.61(+2.23%)
Jul 14, 2008 72.48 73.19 71.29 72.30 3,671 -0.41(-0.57%)
Jul 11, 2008 71.75 72.94 71.45 72.71 2,067 -0.64(-0.88%)
Jul 10, 2008 74.13 74.13 73.36 73.36 1,714 -0.50(-0.67%)
Jul 09, 2008 70.82 73.85 69.04 73.85 2,093 +1.20(+1.65%)
Jul 08, 2008 74.00 74.30 72.59 72.66 6,518 +1.52(+2.13%)
Jul 07, 2008 70.03 71.99 69.88 71.14 3,268 +1.71(+2.46%)
Jul 04, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 03, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 02, 2008 66.79 69.43 66.69 69.43 3,429 +1.90(+2.82%)
Jul 01, 2008 66.61 68.22 66.61 67.53 327 -0.21(-0.31%)
Jun 30, 2008 67.74 67.84 67.74 67.74 423 -0.80(-1.17%)
Jun 27, 2008 68.46 68.58 68.38 68.54 806 -0.76(-1.10%)
Jun 26, 2008 68.19 70.03 68.16 69.30 605 +0.17(+0.24%)
Jun 25, 2008 69.11 70.39 69.11 69.14 1,714 +1.18(+1.74%)
Jun 24, 2008 68.17 68.17 67.91 67.96 3,328 -0.10(-0.15%)
Jun 23, 2008 68.45 68.45 68.06 68.06 554 -1.87(-2.68%)
Jun 20, 2008 70.02 70.02 69.93 69.93 201 +0.59(+0.86%)
Jun 19, 2008 68.85 69.33 68.52 69.33 1,765 +0.89(+1.30%)
Jun 18, 2008 69.08 69.08 68.44 68.44 403 -1.14(-1.64%)
Jun 17, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 16, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 13, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
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.