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

Short Oil & Gas ETF (NY: DDG )

N/A 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 (%)
Oct 31, 2008 99.22 99.47 93.98 95.88 29,378 -2.91(-2.95%)
Oct 30, 2008 98.10 102.69 98.10 98.79 5,285 -3.21(-3.15%)
Oct 29, 2008 101.00 102.00 96.84 102.00 12,030 -1.38(-1.33%)
Oct 28, 2008 114.17 115.44 103.38 103.38 7,158 -14.62(-12.39%)
Oct 27, 2008 112.49 118.00 110.00 118.00 6,650 +7.75(+7.03%)
Oct 24, 2008 112.93 117.00 108.77 110.25 9,268 +2.01(+1.86%)
Oct 23, 2008 109.24 114.47 107.89 108.24 14,607 -6.63(-5.77%)
Oct 22, 2008 110.43 115.80 109.20 114.87 11,130 +11.19(+10.79%)
Oct 21, 2008 103.00 105.00 102.45 103.68 865 -0.17(-0.16%)
Oct 20, 2008 106.77 106.77 103.85 103.85 2,500 -8.44(-7.52%)
Oct 17, 2008 115.70 116.42 104.47 112.29 13,155 +2.51(+2.29%)
Oct 16, 2008 120.52 125.68 109.78 109.78 21,665 -8.95(-7.54%)
Oct 15, 2008 110.45 118.73 110.19 118.73 9,729 +13.64(+12.98%)
Oct 14, 2008 101.53 108.50 100.00 105.09 5,608 +0.43(+0.41%)
Oct 13, 2008 116.50 118.92 104.66 104.66 13,708 -16.90(-13.91%)
Oct 10, 2008 118.59 131.13 118.52 121.56 10,520 +7.51(+6.59%)
Oct 09, 2008 100.00 114.05 100.00 114.05 1,980 +11.55(+11.27%)
Oct 08, 2008 102.25 109.01 100.88 102.50 21,015 -0.34(-0.33%)
Oct 07, 2008 96.07 102.84 95.47 102.84 7,565 +3.11(+3.11%)
Oct 06, 2008 95.53 103.85 95.00 99.73 14,030 +7.42(+8.04%)
Oct 03, 2008 94.00 94.00 88.50 92.31 16,119 -1.91(-2.03%)
Oct 02, 2008 92.20 94.22 91.86 94.22 6,567 +5.87(+6.64%)
Oct 01, 2008 89.60 89.60 87.68 88.35 900 +1.19(+1.37%)
Sep 30, 2008 89.80 89.80 86.98 87.16 1,695 -4.51(-4.92%)
Sep 29, 2008 86.85 91.67 86.60 91.67 6,900 +8.15(+9.76%)
Sep 26, 2008 84.25 85.07 83.52 83.52 0 +1.48(+1.80%)
Sep 25, 2008 82.04 82.04 82.04 82.04 100 -0.96(-1.16%)
Sep 24, 2008 0.2500 83.02 82.87 83.00 900 -0.05(-0.06%)
Sep 23, 2008 81.00 83.05 81.00 83.05 1,900 +3.62(+4.56%)
Sep 22, 2008 81.46 81.46 78.67 79.43 10,633 -0.41(-0.51%)
Sep 19, 2008 80.20 83.64 79.82 79.84 0 -7.28(-8.36%)
Sep 18, 2008 85.55 88.40 84.03 87.12 7,228 +1.69(+1.98%)
Sep 17, 2008 87.00 88.83 85.36 85.43 9,925 -1.57(-1.80%)
Sep 16, 2008 92.60 94.00 86.50 87.00 19,288 -2.29(-2.56%)
Sep 15, 2008 87.50 89.52 85.75 89.29 54,580 +4.95(+5.87%)
Sep 12, 2008 86.33 86.33 84.32 84.34 8,581 -3.18(-3.63%)
Sep 11, 2008 88.63 89.10 87.20 87.52 19,583 -0.55(-0.62%)
Sep 10, 2008 89.20 90.10 87.22 88.07 16,545 -3.04(-3.34%)
Sep 09, 2008 87.01 91.11 87.01 91.11 12,270 +5.57(+6.51%)
Sep 08, 2008 83.00 86.39 83.00 85.54 8,928 +0.70(+0.83%)
Sep 05, 2008 84.94 87.05 84.47 84.84 0 +0.22(+0.26%)
Sep 04, 2008 82.57 85.07 82.57 84.62 22,950 +1.30(+1.56%)
Sep 03, 2008 82.42 83.75 81.94 83.32 13,600 +0.77(+0.93%)
Sep 02, 2008 82.05 83.12 81.45 82.55 9,436 +3.92(+4.99%)
Aug 29, 2008 77.63 78.63 77.63 78.63 13,400 +0.72(+0.92%)
Aug 28, 2008 74.80 78.76 74.80 77.91 19,005 +0.33(+0.43%)
Aug 27, 2008 77.58 77.58 77.58 77.58 600 -0.65(-0.83%)
Aug 26, 2008 78.29 78.80 77.99 78.23 5,650 -1.20(-1.51%)
Aug 25, 2008 78.40 79.83 77.95 79.43 12,300 +0.50(+0.63%)
Aug 22, 2008 78.24 79.00 77.64 78.93 5,100 +2.00(+2.60%)
Aug 21, 2008 77.40 78.35 76.93 76.93 9,437 -2.11(-2.67%)
Aug 20, 2008 79.52 81.00 78.90 79.04 19,600 -2.16(-2.66%)
Aug 19, 2008 82.78 82.82 81.12 81.20 9,400 -3.40(-4.02%)
Aug 18, 2008 81.59 84.60 81.37 84.60 10,890 +1.58(+1.91%)
Aug 15, 2008 82.67 83.02 82.67 83.02 0 +2.89(+3.60%)
Aug 14, 2008 80.13 80.13 80.13 80.13 5,000 +0.16(+0.20%)
Aug 13, 2008 81.40 81.47 79.97 79.97 3,900 -2.23(-2.71%)
Aug 12, 2008 81.58 83.05 81.49 82.20 6,215 -1.62(-1.93%)
Aug 11, 2008 82.02 83.93 82.02 83.82 11,500 +1.27(+1.54%)
Aug 08, 2008 83.64 83.64 82.53 82.55 3,100 +0.85(+1.04%)
Aug 07, 2008 79.55 81.70 79.47 81.70 8,415 +0.57(+0.70%)
Aug 06, 2008 83.66 83.66 81.05 81.13 9,660 -1.74(-2.10%)
Aug 05, 2008 84.30 84.90 82.45 82.87 15,598 +0.90(+1.10%)
Aug 04, 2008 79.41 83.55 79.41 81.97 8,552 +3.61(+4.61%)
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.