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 30, 2018 24.28 24.28 23.63 24.10 4,841 +0.72(+3.10%)
Nov 29, 2018 21.68 23.66 21.68 23.38 14,485 -0.84(-3.48%)
Nov 28, 2018 24.22 24.22 24.22 24.22 100 -0.11(-0.47%)
Nov 27, 2018 24.56 24.56 24.05 24.33 2,429 +0.02(+0.07%)
Nov 26, 2018 24.33 24.33 24.05 24.32 618 +0.58(+2.46%)
Nov 23, 2018 24.34 24.76 23.73 23.73 706 +0.83(+3.64%)
Nov 21, 2018 22.90 22.90 22.90 0 -0.81(-3.43%)
Nov 20, 2018 23.71 23.71 23.71 23.71 2 +0.00(+0.00%)
Nov 19, 2018 23.71 23.71 23.71 23.71 10 +0.00(+0.00%)
Nov 16, 2018 23.71 23.71 23.71 0 +0.00(+0.00%)
Nov 15, 2018 23.68 23.71 23.68 23.71 201 -0.31(-1.28%)
Nov 14, 2018 24.07 24.07 23.90 24.02 696 +1.46(+6.45%)
Nov 13, 2018 22.56 22.56 22.56 22.56 24 +0.00(+0.00%)
Nov 12, 2018 22.56 22.56 22.56 22.56 102 +0.00(+0.00%)
Nov 09, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 08, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 07, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Nov 06, 2018 22.56 22.56 22.56 22.56 169 -0.10(-0.43%)
Nov 05, 2018 23.99 23.99 22.66 22.66 907 -1.28(-5.34%)
Nov 02, 2018 23.94 23.94 23.94 23.94 100 +0.50(+2.12%)
Nov 01, 2018 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 31, 2018 23.44 23.44 30 +0.00(+0.00%)
Oct 30, 2018 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 29, 2018 23.44 23.44 23.44 23.44 29 -0.00(-0.00%)
Oct 26, 2018 24.36 24.37 23.45 23.45 2,219 +0.01(+0.05%)
Oct 25, 2018 22.97 23.43 22.87 23.43 8,935 +1.09(+4.88%)
Oct 24, 2018 22.34 22.34 22.34 0 +0.00(+0.00%)
Oct 23, 2018 23.97 23.97 22.34 22.34 827 +0.58(+2.68%)
Oct 22, 2018 21.76 21.76 21.76 21.76 80 +0.00(+0.00%)
Oct 19, 2018 22.22 22.32 21.76 21.76 1,815 -0.39(-1.77%)
Oct 18, 2018 22.15 22.17 22.15 22.15 6,825 +1.23(+5.85%)
Oct 17, 2018 20.93 20.93 20.93 20.93 104 -0.99(-4.52%)
Oct 16, 2018 21.92 21.92 21.92 21.92 19 +0.00(+0.00%)
Oct 15, 2018 21.92 21.92 21.92 21.92 2 -0.00(-0.00%)
Oct 12, 2018 21.92 21.92 21.92 21.92 100 +0.45(+2.08%)
Oct 11, 2018 21.47 21.47 21.47 21.47 344 +0.96(+4.68%)
Oct 10, 2018 20.51 20.51 2 +0.00(+0.00%)
Oct 09, 2018 20.51 20.51 10 +0.00(+0.00%)
Oct 08, 2018 20.51 20.51 20.51 20.51 276 +0.02(+0.11%)
Oct 05, 2018 20.49 20.49 20.49 0 +0.00(+0.00%)
Oct 04, 2018 20.49 20.49 20.49 0 +0.00(+0.00%)
Oct 03, 2018 20.49 20.49 20.49 0 +0.00(+0.00%)
Oct 02, 2018 20.49 20.49 51 +0.00(+0.00%)
Oct 01, 2018 20.49 20.49 20.49 20.49 201 -0.27(-1.29%)
Sep 28, 2018 20.76 20.76 20.76 20.76 100 +0.00(+0.00%)
Sep 27, 2018 20.76 20.76 20 +0.00(+0.00%)
Sep 26, 2018 20.79 20.79 20.76 20.76 410 -0.32(-1.54%)
Sep 25, 2018 21.08 21.08 21.08 21.08 1 +0.00(+0.00%)
Sep 24, 2018 21.08 21.08 21.08 21.08 123 -0.00(-0.01%)
Sep 21, 2018 20.94 21.09 20.94 21.09 605 -0.18(-0.85%)
Sep 20, 2018 21.27 21.27 21.27 21.27 100 +0.00(+0.00%)
Sep 19, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 18, 2018 21.27 21.27 21.27 21.27 5 +0.00(+0.00%)
Sep 17, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 14, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 13, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 12, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 11, 2018 21.27 21.27 69 +0.00(+0.00%)
Sep 10, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 07, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 06, 2018 21.27 21.27 21.27 21.27 69 +0.00(+0.00%)
Sep 05, 2018 21.27 21.27 21.27 21.27 16 +0.00(+0.00%)
Sep 04, 2018 21.27 21.27 21.27 21.27 4 +0.00(+0.00%)
Aug 31, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Aug 30, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Aug 29, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Aug 28, 2018 21.27 21.27 3 +0.00(+0.00%)
Aug 27, 2018 21.20 21.27 21.20 21.27 405 -0.38(-1.74%)
Aug 24, 2018 21.64 21.64 21.64 0 +0.00(+0.00%)
Aug 23, 2018 21.64 21.64 21.64 21.64 7 +0.00(+0.00%)
Aug 22, 2018 21.64 21.64 21.64 21.64 2 +0.00(+0.00%)
Aug 21, 2018 21.55 21.64 21.28 21.64 1,349 -0.39(-1.77%)
Aug 20, 2018 22.03 22.03 22.03 22.03 2 +0.00(+0.00%)
Aug 17, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 16, 2018 21.92 22.03 21.92 22.03 304 -0.25(-1.13%)
Aug 15, 2018 22.01 22.29 22.01 22.29 1,184 +0.88(+4.13%)
Aug 14, 2018 21.39 21.40 21.39 21.40 655 +0.07(+0.32%)
Aug 13, 2018 21.33 21.33 21.33 21.33 35 +0.00(+0.00%)
Aug 10, 2018 21.33 21.33 21.33 21.33 201 +0.27(+1.27%)
Aug 09, 2018 21.07 21.07 21.07 21.07 3 +0.00(+0.00%)
Aug 08, 2018 21.07 21.07 21.07 0 +0.00(+0.00%)
Aug 07, 2018 21.07 21.07 21.07 21.07 3 +0.00(+0.00%)
Aug 06, 2018 21.07 21.07 48 +0.00(+0.00%)
Aug 03, 2018 21.07 21.07 21.07 21.07 100 +0.46(+2.21%)
Aug 02, 2018 20.61 20.61 20.61 20.61 5 +0.00(+0.00%)
Aug 01, 2018 20.61 20.61 20.61 0 +0.00(+0.00%)
Jul 31, 2018 20.61 20.61 20.61 20.61 201 -0.31(-1.47%)
Jul 30, 2018 20.92 20.92 3 +0.00(+0.00%)
Jul 27, 2018 20.84 20.92 20.84 20.92 605 +0.22(+1.05%)
Jul 26, 2018 20.70 20.70 20.70 20.70 201 -0.20(-0.95%)
Jul 25, 2018 21.12 21.12 20.90 20.90 2,058 -0.32(-1.51%)
Jul 24, 2018 21.17 21.22 21.07 21.22 504 -0.09(-0.45%)
Jul 18, 2018 21.31 21.31 21.31 0 -0.01(-0.05%)
Jul 06, 2018 21.32 21.32 21.32 15 +0.09(+0.42%)
Jul 05, 2018 21.23 21.23 21.23 21.23 487 -0.22(-1.02%)
Jul 02, 2018 21.45 21.45 21.45 0 +0.49(+2.35%)
Jun 29, 2018 20.96 20.96 20.96 20.96 302 -0.21(-0.99%)
Jun 28, 2018 21.25 21.25 21.17 21.17 689 +0.12(+0.58%)
Jun 27, 2018 21.09 21.36 21.05 21.05 2,017 -0.35(-1.62%)
Jun 26, 2018 21.54 21.54 21.39 21.39 463 -0.39(-1.77%)
Jun 25, 2018 21.78 21.78 21.78 21.78 252 +0.48(+2.27%)
Jun 22, 2018 21.23 21.29 21.23 21.29 542 -0.32(-1.47%)
Jun 21, 2018 21.30 21.61 21.30 21.61 1,017 +0.03(+0.14%)
Jun 19, 2018 21.58 21.58 21.58 7 +0.08(+0.37%)
Jun 18, 2018 21.44 21.50 21.44 21.50 394 -0.13(-0.62%)
Jun 15, 2018 21.67 21.67 21.62 21.64 506 +0.33(+1.56%)
Jun 14, 2018 21.00 21.30 21.00 21.30 762 +0.16(+0.75%)
Jun 13, 2018 21.06 21.15 21.06 21.15 1,735 -0.02(-0.09%)
Jun 12, 2018 20.93 21.17 20.93 21.17 901 +0.16(+0.77%)
Jun 07, 2018 21.00 21.00 21.00 202 -0.37(-1.73%)
Jun 06, 2018 21.40 21.40 21.37 21.37 705 +0.11(+0.51%)
Jun 05, 2018 21.22 21.43 21.22 21.26 491 +0.02(+0.09%)
Jun 04, 2018 21.17 21.24 21.17 21.24 304 +0.06(+0.28%)
Jun 01, 2018 21.19 21.23 21.02 21.18 1,743 -0.01(-0.05%)
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%)
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.