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 (%)
May 31, 2018 21.09 21.19 21.09 21.19 1,822 +0.24(+1.14%)
May 30, 2018 21.56 21.56 20.82 20.96 11,044 -0.86(-3.95%)
May 29, 2018 21.75 21.82 21.75 21.82 231 +0.00(+0.01%)
May 25, 2018 21.82 21.82 21.82 0 +0.97(+4.65%)
May 22, 2018 20.85 20.85 20.85 2 +0.29(+1.40%)
May 21, 2018 20.56 20.56 20.56 20.56 102 -0.17(-0.81%)
May 18, 2018 20.73 20.73 20.73 20.73 104 +0.20(+0.99%)
May 17, 2018 20.53 20.53 20.53 20.53 144 -0.62(-2.93%)
May 16, 2018 20.95 21.18 20.94 21.15 10,339 +0.23(+1.09%)
May 15, 2018 20.92 20.92 20.92 20.92 102 +0.08(+0.40%)
May 14, 2018 20.77 20.83 20.77 20.83 405 -0.03(-0.16%)
May 11, 2018 21.06 21.06 20.87 20.87 675 -0.16(-0.75%)
May 10, 2018 21.03 21.03 21.03 21.03 201 -0.04(-0.19%)
May 09, 2018 21.07 21.07 21.07 21.07 824 -0.80(-3.66%)
Apr 27, 2018 21.87 21.87 21.87 64 -0.10(-0.44%)
Apr 23, 2018 21.96 21.96 21.96 3 +0.01(+0.03%)
Apr 19, 2018 21.96 21.96 21.96 57 -0.55(-2.43%)
Apr 17, 2018 22.50 22.50 22.50 50 +0.20(+0.89%)
Apr 16, 2018 22.31 22.31 22.31 22.31 140 -0.53(-2.30%)
Apr 12, 2018 22.83 22.83 22.83 0 -0.17(-0.72%)
Apr 11, 2018 22.95 23.00 22.95 23.00 1,120 -0.29(-1.24%)
Apr 10, 2018 23.29 23.32 23.29 23.29 368 -0.92(-3.81%)
Apr 06, 2018 24.21 24.21 24.21 2 -0.34(-1.37%)
Apr 02, 2018 24.55 24.55 24.55 72 +0.35(+1.43%)
Mar 26, 2018 24.20 24.20 24.20 0 +0.00(+0.00%)
Mar 20, 2018 24.20 24.20 24.20 63 +0.25(+1.04%)
Mar 12, 2018 23.95 23.95 23.95 167 +0.02(+0.07%)
Mar 09, 2018 23.94 23.94 23.94 23.94 504 -0.58(-2.37%)
Mar 07, 2018 24.52 24.52 24.52 77 +0.42(+1.75%)
Mar 06, 2018 24.07 24.09 24.00 24.09 2,891 -0.14(-0.60%)
Mar 05, 2018 24.44 24.44 24.22 24.24 756 -0.62(-2.51%)
Mar 02, 2018 24.86 24.86 24.86 24.86 635 +0.44(+1.81%)
Mar 01, 2018 24.35 24.46 24.35 24.42 679 +0.04(+0.18%)
Feb 28, 2018 24.17 24.38 24.17 24.38 563 +0.54(+2.25%)
Feb 27, 2018 23.68 23.85 23.68 23.84 1,481 -0.17(-0.70%)
Feb 26, 2018 24.01 24.01 24.01 24.01 356 +0.12(+0.49%)
Feb 23, 2018 23.99 23.99 23.89 23.89 314 -0.23(-0.94%)
Feb 22, 2018 24.12 24.12 24.12 24.12 112 -0.34(-1.38%)
Feb 21, 2018 24.38 24.49 24.38 24.46 642 +0.16(+0.67%)
Feb 20, 2018 24.12 24.30 24.12 24.30 469 +0.24(+0.98%)
Feb 16, 2018 24.06 24.06 24.06 0 -0.02(-0.08%)
Feb 15, 2018 24.01 24.16 24.01 24.08 1,461 +0.11(+0.47%)
Feb 14, 2018 24.41 24.42 23.97 23.97 2,595 -0.57(-2.32%)
Feb 13, 2018 24.54 24.54 24.54 24.54 5,153 +0.29(+1.19%)
Feb 12, 2018 24.19 24.35 24.15 24.25 2,775 -0.66(-2.67%)
Feb 09, 2018 24.59 25.34 24.55 24.91 10,333 +0.38(+1.54%)
Feb 08, 2018 23.93 24.54 23.93 24.54 1,974 +0.86(+3.64%)
Feb 06, 2018 23.67 23.67 23.67 74 +0.08(+0.36%)
Feb 05, 2018 23.84 22.65 23.59 4,441 +0.94(+4.16%)
Feb 02, 2018 22.31 22.65 22.31 22.65 777 +0.72(+3.27%)
Feb 01, 2018 21.92 21.92 21.92 21.93 453 -0.23(-1.03%)
Jan 31, 2018 22.12 22.16 22.12 22.16 302 +0.11(+0.49%)
Jan 30, 2018 22.08 21.54 22.05 1,313 +0.51(+2.35%)
Jan 29, 2018 21.58 21.58 21.38 21.54 813 +0.38(+1.78%)
Jan 23, 2018 21.17 21.17 21.17 47 -0.13(-0.61%)
Jan 22, 2018 21.29 21.29 21.29 21.29 885 -0.42(-1.94%)
Jan 19, 2018 21.67 21.71 21.67 21.71 1,412 +0.26(+1.22%)
Jan 17, 2018 21.45 21.45 21.45 0 -0.09(-0.44%)
Jan 16, 2018 21.73 21.73 21.50 21.55 983 +0.06(+0.30%)
Jan 11, 2018 21.48 21.48 21.48 0 -0.39(-1.77%)
Jan 10, 2018 21.87 21.87 21.87 21.87 193 -0.03(-0.14%)
Jan 09, 2018 21.84 21.90 21.84 21.90 313 -0.06(-0.27%)
Jan 08, 2018 21.96 21.96 21.96 21.96 131 +0.00(+0.00%)
Jan 04, 2018 21.96 21.96 21.96 0 -0.29(-1.32%)
Jan 03, 2018 22.25 22.25 22.25 22.25 629 -0.22(-0.99%)
Jan 02, 2018 22.45 22.47 22.45 22.47 459 -0.30(-1.33%)
Dec 27, 2017 22.78 22.78 22.78 0 -0.28(-1.22%)
Dec 22, 2017 23.06 23.06 23.06 0 +0.07(+0.30%)
Dec 21, 2017 22.99 22.99 22.99 22.99 201 -0.55(-2.32%)
Dec 20, 2017 23.50 23.53 23.50 23.53 340 -0.34(-1.41%)
Dec 14, 2017 23.87 23.87 23.87 0 +0.00(+0.00%)
Dec 13, 2017 23.82 23.88 23.82 23.87 504 +0.16(+0.67%)
Dec 11, 2017 23.71 23.71 23.71 0 -0.47(-1.93%)
Dec 07, 2017 24.18 24.18 24.18 24 +0.43(+1.79%)
Dec 04, 2017 23.75 23.75 23.75 1 -0.96(-3.89%)
Nov 27, 2017 24.71 24.71 24.71 2 +0.25(+1.01%)
Nov 24, 2017 24.47 24.47 24.47 24.47 1,013 -0.39(-1.56%)
Nov 20, 2017 24.85 24.85 24.85 2 +0.12(+0.48%)
Nov 16, 2017 24.73 24.73 24.73 4 +0.08(+0.31%)
Nov 15, 2017 24.61 24.66 24.61 24.66 1,669 +0.63(+2.61%)
Nov 09, 2017 24.03 24.03 24.03 112 +0.24(+1.00%)
Nov 08, 2017 23.79 23.81 23.79 23.79 9,078 -0.02(-0.07%)
Nov 07, 2017 23.71 23.81 23.67 23.81 977 -0.68(-2.76%)
Oct 31, 2017 24.49 24.49 24.49 54 -0.36(-1.46%)
Oct 27, 2017 24.85 24.85 24.85 0 -0.08(-0.34%)
Oct 26, 2017 24.93 24.93 24.93 24.93 232 +0.18(+0.72%)
Oct 23, 2017 24.75 24.75 24.75 1 -0.00(-0.02%)
Oct 18, 2017 24.76 24.76 24.76 42 +0.30(+1.21%)
Oct 16, 2017 24.46 24.46 24.46 4 +0.04(+0.15%)
Oct 13, 2017 24.41 24.42 24.37 24.42 1,767 +0.01(+0.03%)
Oct 10, 2017 24.42 24.42 24.42 0 +0.02(+0.08%)
Oct 03, 2017 24.40 24.40 24.40 48 -0.11(-0.45%)
Oct 02, 2017 24.46 24.51 24.46 24.51 591 -0.18(-0.72%)
Sep 29, 2017 24.68 24.68 24.68 24.68 262 +0.09(+0.39%)
Sep 25, 2017 24.59 24.59 24.59 0 -0.41(-1.65%)
Sep 22, 2017 24.70 25.00 24.70 25.00 3,631 -0.22(-0.86%)
Sep 19, 2017 25.22 25.22 25.22 0 +0.05(+0.20%)
Sep 18, 2017 25.30 25.30 25.17 25.17 1,649 -0.25(-0.97%)
Sep 15, 2017 25.42 25.42 25.42 25.42 128 -0.02(-0.07%)
Sep 14, 2017 25.28 25.44 25.28 25.44 547 -0.15(-0.58%)
Sep 13, 2017 25.58 25.58 25.58 25.58 245 -0.33(-1.27%)
Sep 12, 2017 25.92 25.92 25.78 25.91 11,510 -0.11(-0.43%)
Sep 11, 2017 26.03 26.03 26.03 26.03 107 -0.32(-1.20%)
Sep 08, 2017 26.38 26.38 26.32 26.34 641 +0.29(+1.11%)
Sep 07, 2017 26.06 26.06 26.05 26.05 283 -0.01(-0.04%)
Sep 06, 2017 26.08 26.12 26.02 26.06 984 -0.48(-1.80%)
Sep 05, 2017 26.77 26.77 26.46 26.54 1,386 -0.20(-0.73%)
Sep 01, 2017 26.75 26.75 26.74 26.74 312 -0.23(-0.85%)
Aug 31, 2017 26.86 26.96 26.82 26.96 1,186 -0.24(-0.87%)
Aug 30, 2017 27.21 27.23 27.16 27.20 5,195 +0.21(+0.77%)
Aug 29, 2017 27.02 27.11 26.99 26.99 3,337 +0.03(+0.11%)
Aug 24, 2017 26.96 37 -0.19(-0.69%)
Aug 22, 2017 27.15 3 -0.19(-0.69%)
Aug 21, 2017 27.26 27.34 27.25 27.34 2,383 +0.34(+1.25%)
Aug 18, 2017 27.00 27.00 27.00 27.00 245 +0.13(+0.48%)
Aug 16, 2017 26.88 62 +0.06(+0.22%)
Aug 15, 2017 26.82 26.82 26.82 26.82 367 +0.23(+0.88%)
Aug 14, 2017 26.38 26.63 26.38 26.58 1,348 +0.31(+1.18%)
Aug 10, 2017 26.27 26.27 26.27 0 +0.27(+1.03%)
Aug 08, 2017 26.00 131 -0.06(-0.25%)
Aug 07, 2017 25.92 26.07 25.92 26.07 202 +0.47(+1.84%)
Aug 02, 2017 25.60 6 +0.07(+0.27%)
Aug 01, 2017 25.53 25.53 25.53 25.53 592 +0.25(+0.98%)
Jul 28, 2017 25.28 1 -0.33(-1.28%)
Jul 27, 2017 25.61 25.61 25.61 25.61 272 +0.08(+0.31%)
Jul 26, 2017 25.53 25.53 25.53 25.53 375 -0.42(-1.61%)
Jul 24, 2017 25.94 4 -0.03(-0.11%)
Jul 21, 2017 25.97 25.97 25.97 25.97 184 +0.54(+2.12%)
Jul 20, 2017 25.43 25.43 25.43 25.43 113 -0.47(-1.81%)
Jul 14, 2017 25.90 25.90 25.90 0 -0.25(-0.94%)
Jul 13, 2017 26.06 26.15 26.06 26.15 231 +0.11(+0.41%)
Jul 12, 2017 26.06 26.06 26.04 26.04 1,714 -0.47(-1.78%)
Jul 07, 2017 26.51 211 +0.41(+1.58%)
Jul 06, 2017 26.10 26.10 26.10 26.10 168 +0.05(+0.20%)
Jul 05, 2017 26.02 26.05 26.02 26.05 629 -0.13(-0.49%)
Jul 03, 2017 26.18 26.18 26.18 26.18 9 +0.00(+0.00%)
Jun 30, 2017 26.18 9 +0.10(+0.40%)
Jun 29, 2017 26.07 26.07 26.07 26.07 420 -0.19(-0.74%)
Jun 28, 2017 26.09 26.27 26.09 26.27 605 -0.12(-0.47%)
Jun 27, 2017 26.18 26.39 26.18 26.39 4,944 -0.26(-0.97%)
Jun 22, 2017 26.65 13 +0.08(+0.30%)
Jun 21, 2017 26.57 26.57 26.57 26.57 512 +0.47(+1.78%)
Jun 20, 2017 26.50 26.50 26.07 26.10 1,714 +0.29(+1.12%)
Jun 16, 2017 25.81 25.81 25.81 0 -0.29(-1.11%)
Jun 15, 2017 25.99 26.10 25.97 26.10 21,893 +0.78(+3.10%)
Jun 13, 2017 25.32 25.32 25.32 0 -0.14(-0.55%)
Jun 12, 2017 25.46 25.46 25.46 25.46 243 -0.76(-2.89%)
Jun 08, 2017 26.22 4 -0.04(-0.14%)
Jun 07, 2017 26.25 26.27 26.25 26.25 977 +0.48(+1.85%)
Jun 06, 2017 26.03 26.09 25.77 25.77 3,281 -0.27(-1.03%)
Jun 05, 2017 26.13 26.13 26.04 26.04 1,990 -0.17(-0.64%)
Jun 02, 2017 26.21 26.21 26.21 26.21 192 +0.13(+0.49%)
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.