Oil & Gas Short Proshares (NY: DDG )

25.31 USD -0.75 (-2.88%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 27.42 27.42 26.06 26.06 4,882 -1.87(-6.71%)
Nov 20, 2020 27.97 28.03 27.93 27.93 3,600 +0.11(+0.41%)
Nov 19, 2020 28.61 28.61 27.82 27.82 3,876 -0.39(-1.40%)
Nov 18, 2020 27.27 28.21 27.27 28.21 2,853 +0.66(+2.39%)
Nov 17, 2020 28.12 28.38 27.56 27.56 2,371 -0.35(-1.24%)
Nov 16, 2020 28.55 28.55 27.90 27.90 15,849 -1.77(-5.96%)
Nov 13, 2020 29.67 29.67 29.67 29.67 1,400 -1.18(-3.83%)
Nov 12, 2020 30.44 31.05 30.07 30.85 13,218 +1.00(+3.36%)
Nov 11, 2020 29.38 30.00 29.00 29.85 18,061 +0.15(+0.51%)
Nov 10, 2020 30.51 30.51 29.70 29.70 6,375 -0.83(-2.72%)
Nov 09, 2020 31.74 31.74 29.81 30.53 88,211 -4.76(-13.50%)
Nov 06, 2020 34.36 35.42 34.06 35.29 14,500 +0.74(+2.14%)
Nov 05, 2020 34.57 34.57 33.51 34.55 7,799 -0.04(-0.10%)
Nov 04, 2020 34.88 35.36 34.16 34.59 6,040 +0.03(+0.09%)
Nov 03, 2020 34.08 34.65 33.15 34.56 8,433 +0.06(+0.16%)
Nov 02, 2020 35.53 35.56 34.00 34.50 14,227 -1.25(-3.50%)
Oct 30, 2020 36.19 36.42 35.75 35.75 21,300 -0.02(-0.06%)
Oct 29, 2020 37.13 37.61 35.77 35.77 18,323 -1.10(-2.97%)
Oct 28, 2020 36.42 37.00 36.15 36.87 29,513 +1.47(+4.16%)
Oct 27, 2020 35.16 35.40 35.16 35.40 1,220 +0.32(+0.92%)
Oct 26, 2020 34.65 35.15 34.55 35.08 4,955 +1.21(+3.58%)
Oct 23, 2020 34.01 34.05 33.86 33.86 400 +0.14(+0.40%)
Oct 22, 2020 34.55 34.55 33.67 33.73 816 -1.32(-3.78%)
Oct 21, 2020 34.84 35.05 34.75 35.05 2,824 +0.64(+1.87%)
Oct 20, 2020 34.41 34.41 34.41 34.41 436 -0.45(-1.28%)
Oct 19, 2020 34.35 34.85 34.25 34.85 2,714 +0.73(+2.13%)
Oct 16, 2020 33.71 34.16 33.59 34.13 2,900 +0.64(+1.92%)
Oct 15, 2020 34.54 34.54 33.15 33.48 6,006 -0.34(-1.01%)
Oct 14, 2020 33.81 33.83 33.17 33.83 2,633 -0.05(-0.16%)
Oct 13, 2020 33.38 34.07 33.38 33.88 6,377 +0.53(+1.60%)
Oct 12, 2020 33.59 33.82 32.67 33.35 8,043 -0.28(-0.84%)
Oct 09, 2020 33.10 33.63 33.10 33.63 4,100 +0.48(+1.43%)
Oct 08, 2020 34.01 34.22 33.15 33.15 13,497 -1.22(-3.56%)
Oct 07, 2020 34.74 34.90 34.00 34.38 8,708 -0.49(-1.40%)
Oct 06, 2020 34.07 34.93 34.01 34.87 4,959 +0.39(+1.12%)
Oct 05, 2020 34.86 35.17 34.00 34.48 9,998 -0.99(-2.78%)
Oct 02, 2020 36.73 36.73 35.30 35.47 12,100 -0.43(-1.19%)
Oct 01, 2020 35.32 35.96 35.29 35.90 9,698 +1.12(+3.21%)
Sep 30, 2020 34.63 35.09 34.20 34.78 7,692 +0.14(+0.40%)
Sep 29, 2020 34.20 35.03 34.20 34.65 13,226 +0.90(+2.65%)
Sep 28, 2020 33.92 33.92 33.34 33.75 20,014 -0.86(-2.49%)
Sep 25, 2020 35.02 35.02 34.61 34.61 900 -0.01(-0.03%)
Sep 24, 2020 34.77 35.28 34.25 34.62 9,628 +0.06(+0.17%)
Sep 23, 2020 33.25 34.56 32.75 34.56 24,501 +1.38(+4.16%)
Sep 22, 2020 32.79 33.18 32.70 33.18 2,857 +0.15(+0.46%)
Sep 21, 2020 32.80 33.38 32.71 33.03 26,473 +1.20(+3.75%)
Sep 18, 2020 31.77 32.16 31.50 31.84 5,900 +0.25(+0.79%)
Sep 17, 2020 32.19 32.19 31.59 31.59 4,986 +0.01(+0.02%)
Sep 16, 2020 32.66 32.66 31.16 31.58 9,852 -1.32(-4.00%)
Sep 15, 2020 32.14 32.90 32.14 32.90 5,841 +0.35(+1.09%)
Sep 14, 2020 32.87 32.87 32.38 32.54 2,889 -0.30(-0.92%)
Sep 11, 2020 32.91 32.92 32.72 32.85 12,200 -0.07(-0.22%)
Sep 10, 2020 32.10 32.97 31.75 32.92 9,929 +1.21(+3.83%)
Sep 09, 2020 31.79 31.79 31.47 31.70 3,919 -0.26(-0.83%)
Sep 08, 2020 31.42 32.24 31.42 31.97 72,189 +1.18(+3.84%)
Sep 04, 2020 30.91 30.91 30.79 30.79 1,500 +0.11(+0.34%)
Sep 03, 2020 29.50 30.83 29.50 30.68 4,159 +0.26(+0.87%)
Sep 02, 2020 30.21 30.47 30.20 30.42 3,136 +0.09(+0.31%)
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.