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 29, 2014 22.18 22.50 22.50 22.50 1,513 +0.10(+0.44%)
May 28, 2014 22.39 22.40 22.39 22.40 403 -0.04(-0.18%)
May 27, 2014 22.44 22.44 22.44 22.44 201 +0.00(+0.00%)
May 23, 2014 22.44 22.44 22.44 22.44 0 -0.03(-0.13%)
May 22, 2014 22.47 22.47 22.33 22.47 2,521 +0.10(+0.44%)
May 21, 2014 22.40 22.45 22.23 22.37 4,537 -0.23(-1.01%)
May 20, 2014 22.68 22.75 22.56 22.60 5,560 -0.04(-0.17%)
May 19, 2014 22.82 22.82 22.42 22.64 6,511 +0.43(+1.92%)
May 14, 2014 22.22 22.22 22.22 22.22 0 -0.03(-0.13%)
May 13, 2014 22.25 22.25 22.25 22.25 292 +0.01(+0.04%)
May 12, 2014 22.31 22.31 22.24 22.24 630 -0.50(-2.20%)
May 08, 2014 22.14 22.74 22.74 22.74 1,815 +0.14(+0.64%)
May 07, 2014 22.59 22.59 22.59 22.59 100 +0.08(+0.35%)
May 05, 2014 22.31 22.51 22.51 22.51 1,412 +0.23(+1.02%)
Apr 30, 2014 22.29 22.29 22.29 22.29 0 -0.32(-1.41%)
Apr 28, 2014 22.85 22.60 22.60 22.60 504 -0.10(-0.43%)
Apr 25, 2014 22.83 22.83 22.60 22.70 1,109 +0.36(+1.60%)
Apr 23, 2014 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Apr 22, 2014 22.34 22.34 22.34 22.34 81 +0.00(+0.00%)
Apr 21, 2014 22.43 22.48 22.34 22.34 5,014 -0.46(-2.00%)
Apr 17, 2014 22.75 22.80 22.80 22.80 907 -0.94(-3.96%)
Apr 16, 2014 23.74 23.74 23.74 23.74 34 +0.00(+0.00%)
Apr 15, 2014 23.74 23.74 23.74 23.74 313 -0.15(-0.63%)
Apr 14, 2014 23.89 23.89 23.89 23.89 413 +0.00(+0.00%)
Apr 11, 2014 23.75 23.92 23.75 23.89 9,855 +0.22(+0.92%)
Apr 10, 2014 23.89 23.89 23.67 23.67 201 +0.00(+0.00%)
Apr 08, 2014 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Apr 07, 2014 23.64 23.67 23.64 23.67 201 +0.38(+1.62%)
Apr 04, 2014 23.22 23.30 23.22 23.30 1,210 -0.29(-1.22%)
Apr 03, 2014 23.58 23.58 23.58 23.58 84 +0.00(+0.00%)
Apr 02, 2014 24.23 24.23 23.55 23.58 6,603 -0.24(-1.00%)
Mar 31, 2014 23.82 23.82 23.82 23.82 504 +0.30(+1.26%)
Mar 28, 2014 23.64 23.64 23.52 23.52 509 -0.57(-2.39%)
Mar 26, 2014 24.24 24.10 24.10 24.10 2,420 -0.14(-0.57%)
Mar 25, 2014 24.38 24.38 24.19 24.24 327 +0.00(+0.00%)
Mar 24, 2014 24.37 24.37 24.17 24.24 5,752 +0.32(+1.33%)
Mar 21, 2014 24.19 24.19 23.92 23.92 1,060 -0.55(-2.23%)
Mar 20, 2014 24.45 24.54 24.39 24.47 13,223 +0.23(+0.94%)
Mar 19, 2014 24.19 24.34 24.12 24.24 5,650 -0.11(-0.45%)
Mar 18, 2014 24.19 24.37 24.09 24.35 106,304 -0.53(-2.11%)
Mar 14, 2014 24.87 24.87 24.87 24.87 302 +0.97(+4.06%)
Mar 11, 2014 23.90 23.90 23.90 23.90 302 -0.09(-0.37%)
Mar 07, 2014 23.99 23.99 23.99 23.99 201 -0.61(-2.50%)
Mar 06, 2014 24.61 24.61 24.61 24.61 305 +0.50(+2.06%)
Mar 05, 2014 24.05 24.11 24.04 24.11 1,428 +0.32(+1.33%)
Mar 04, 2014 23.94 23.94 23.79 23.79 1,234 -0.60(-2.48%)
Mar 03, 2014 24.38 24.78 24.31 24.40 3,296 -0.18(-0.73%)
Feb 28, 2014 24.58 24.58 24.58 24.58 248 +0.55(+2.27%)
Feb 26, 2014 24.03 24.03 24.03 24.03 100 -0.75(-3.04%)
Feb 25, 2014 24.78 24.78 24.78 24.78 151 +0.50(+2.04%)
Feb 24, 2014 24.29 25.03 24.29 24.29 657 -0.74(-2.97%)
Feb 20, 2014 25.03 25.03 25.03 25.03 201 +0.00(+0.00%)
Feb 18, 2014 25.03 25.03 25.03 25.03 201 -0.05(-0.21%)
Feb 14, 2014 25.08 25.08 25.08 25.08 201 +0.34(+1.37%)
Feb 13, 2014 24.74 24.74 24.74 24.74 237 -0.13(-0.52%)
Feb 12, 2014 24.87 24.87 24.87 24.87 23 +0.00(+0.00%)
Feb 11, 2014 24.87 24.95 24.87 24.87 411 -1.03(-3.98%)
Feb 10, 2014 25.89 25.90 25.89 25.90 426 +0.87(+3.49%)
Feb 07, 2014 25.33 25.98 25.03 25.03 3,285 -0.70(-2.73%)
Feb 06, 2014 25.74 25.74 25.74 25.74 79 +0.00(+0.00%)
Feb 05, 2014 26.38 26.44 25.73 25.74 2,181 -0.57(-2.15%)
Feb 03, 2014 26.21 26.30 26.30 26.30 4,640 +0.46(+1.76%)
Jan 31, 2014 25.63 25.84 25.63 25.84 2,219 +0.60(+2.38%)
Jan 30, 2014 25.24 25.24 25.24 25.24 1,714 -0.38(-1.49%)
Jan 27, 2014 25.63 25.63 25.63 25.63 0 +1.13(+4.61%)
Jan 23, 2014 24.38 24.50 24.50 24.50 706 +0.15(+0.62%)
Jan 22, 2014 24.04 24.60 24.04 24.35 1,513 -0.19(-0.77%)
Jan 16, 2014 24.54 24.54 24.54 24.54 0 +0.01(+0.04%)
Jan 15, 2014 24.53 24.53 24.53 24.53 30 +0.00(+0.00%)
Jan 14, 2014 24.98 24.98 24.53 24.53 4,992 +0.14(+0.57%)
Jan 10, 2014 24.39 24.39 24.39 24.39 706 -0.35(-1.40%)
Jan 08, 2014 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Jan 07, 2014 24.73 24.73 24.73 24.73 318 -0.19(-0.76%)
Jan 06, 2014 24.86 24.92 24.86 24.92 358 +1.04(+4.36%)
Jan 03, 2014 23.88 23.88 23.88 23.88 33 +0.00(+0.00%)
Dec 27, 2013 23.88 23.88 23.88 23.88 0 -0.70(-2.86%)
Dec 24, 2013 24.59 24.59 24.59 24.59 100 +0.02(+0.08%)
Dec 23, 2013 24.24 24.57 24.24 24.57 2,226 -0.22(-0.88%)
Dec 20, 2013 24.78 24.78 24.78 24.78 232 -0.21(-0.85%)
Dec 16, 2013 24.99 25.00 25.00 25.00 1,513 -0.50(-1.97%)
Dec 13, 2013 25.56 25.56 25.50 25.50 1,615 +0.09(+0.37%)
Dec 12, 2013 25.40 25.40 25.40 25.40 100 -0.16(-0.64%)
Dec 11, 2013 25.34 25.57 25.34 25.57 2,300 +0.39(+1.54%)
Dec 10, 2013 25.18 25.18 25.18 25.18 290 +0.00(+0.00%)
Dec 06, 2013 25.18 25.18 25.18 25.18 806 -0.03(-0.11%)
Dec 05, 2013 25.20 25.21 25.20 25.21 1,008 +0.09(+0.35%)
Dec 04, 2013 25.12 25.12 25.12 25.12 1,513 +0.25(+1.00%)
Nov 26, 2013 24.87 24.87 24.87 24.87 201 +0.02(+0.07%)
Nov 25, 2013 24.85 24.85 24.85 24.85 360 +0.18(+0.72%)
Nov 22, 2013 24.67 24.67 24.67 24.67 327 -0.36(-1.43%)
Nov 20, 2013 25.03 25.03 25.03 25.03 605 +0.13(+0.52%)
Nov 19, 2013 24.90 24.90 24.90 24.90 1,260 +0.18(+0.72%)
Nov 15, 2013 24.79 24.72 24.72 24.72 20,275 -0.23(-0.91%)
Nov 14, 2013 24.95 25.13 24.90 24.95 1,966 -0.65(-2.55%)
Nov 07, 2013 25.32 25.60 25.60 25.60 2,219 +0.32(+1.28%)
Nov 05, 2013 25.16 25.28 25.28 25.28 1,109 +0.18(+0.71%)
Nov 04, 2013 25.25 25.25 25.10 25.10 504 -0.49(-1.92%)
Nov 01, 2013 25.59 25.59 25.59 25.59 403 +0.31(+1.23%)
Oct 31, 2013 25.28 25.28 25.28 25.28 201 +0.04(+0.16%)
Oct 29, 2013 25.24 25.24 25.24 25.24 201 -0.32(-1.24%)
Oct 24, 2013 25.70 25.56 25.56 25.56 18,157 -0.06(-0.22%)
Oct 23, 2013 25.73 25.73 25.60 25.61 655 +0.44(+1.76%)
Oct 22, 2013 25.17 25.17 25.17 25.17 149 -0.27(-1.05%)
Oct 21, 2013 25.43 25.51 25.29 25.44 3,993 +0.11(+0.43%)
Oct 18, 2013 25.44 25.44 25.33 25.33 504 -0.43(-1.65%)
Oct 17, 2013 25.64 25.76 25.50 25.76 3,798 +0.18(+0.70%)
Oct 16, 2013 25.78 25.78 25.58 25.58 403 -0.34(-1.32%)
Oct 15, 2013 25.92 25.92 25.92 25.92 403 -0.17(-0.66%)
Oct 11, 2013 26.09 26.09 26.09 26.09 201 -0.54(-2.04%)
Oct 10, 2013 26.64 26.64 26.64 26.64 329 -0.10(-0.37%)
Oct 09, 2013 26.68 26.90 26.68 26.74 1,916 +0.34(+1.28%)
Oct 08, 2013 26.43 26.43 26.40 26.40 4,685 +0.12(+0.48%)
Oct 07, 2013 26.45 26.53 26.27 26.27 9,963 -0.13(-0.51%)
Oct 02, 2013 26.41 26.41 26.41 26.41 0 -0.17(-0.63%)
Sep 30, 2013 26.59 26.58 26.58 26.58 706 +0.31(+1.17%)
Sep 26, 2013 26.27 26.27 26.27 26.27 0 +0.11(+0.42%)
Sep 25, 2013 26.16 26.16 26.16 26.16 282 -0.19(-0.72%)
Sep 23, 2013 26.64 26.35 26.35 26.35 1,008 +0.39(+1.50%)
Sep 19, 2013 26.17 25.96 25.96 25.96 1,311 +0.01(+0.04%)
Sep 18, 2013 26.35 26.35 25.95 25.95 1,492 -0.38(-1.43%)
Sep 16, 2013 26.50 26.33 26.33 26.33 806 -0.02(-0.07%)
Sep 12, 2013 26.35 26.35 26.35 26.35 100 +0.44(+1.68%)
Sep 11, 2013 26.40 26.40 25.91 25.91 806 -0.58(-2.21%)
Sep 10, 2013 26.73 26.73 26.50 26.50 2,455 +0.01(+0.04%)
Sep 09, 2013 26.50 26.50 26.47 26.49 9,582 -0.30(-1.12%)
Sep 06, 2013 26.79 26.79 26.79 26.79 151 -0.01(-0.02%)
Sep 05, 2013 26.79 26.79 26.79 26.79 201 -0.02(-0.08%)
Sep 04, 2013 26.92 26.92 26.82 26.82 414 -0.34(-1.24%)
Sep 03, 2013 26.96 27.15 26.94 27.15 1,209 -0.12(-0.44%)
Aug 30, 2013 27.15 27.27 27.15 27.27 201 +0.20(+0.74%)
Aug 29, 2013 26.68 27.07 26.68 27.07 907 +0.18(+0.65%)
Aug 28, 2013 27.06 27.06 26.81 26.89 504 -0.46(-1.67%)
Aug 27, 2013 27.31 27.36 27.18 27.35 605 +0.30(+1.11%)
Aug 26, 2013 27.12 27.10 27.05 27.05 353 -0.05(-0.19%)
Aug 23, 2013 27.10 27.10 27.10 27.10 201 -0.66(-2.36%)
Aug 21, 2013 27.76 27.76 27.76 27.76 201 +0.24(+0.87%)
Aug 20, 2013 27.76 27.76 27.41 27.52 1,926 -0.22(-0.81%)
Aug 19, 2013 27.34 27.74 27.34 27.74 1,419 +0.40(+1.47%)
Aug 16, 2013 26.96 27.36 26.96 27.34 9,539 +0.21(+0.76%)
Aug 15, 2013 27.13 27.13 27.13 27.13 100 +0.08(+0.30%)
Aug 14, 2013 26.97 27.05 26.97 27.05 403 +0.10(+0.37%)
Aug 13, 2013 27.01 27.01 26.95 26.95 464 -0.07(-0.25%)
Aug 12, 2013 26.98 27.02 26.97 27.02 890 +0.18(+0.66%)
Aug 09, 2013 26.85 26.85 26.85 26.85 252 +0.08(+0.30%)
Aug 08, 2013 27.16 27.16 26.77 26.77 458 -0.10(-0.37%)
Aug 07, 2013 26.87 26.87 26.71 26.87 100 +0.16(+0.59%)
Aug 05, 2013 26.71 26.71 26.71 26.71 100 +0.05(+0.17%)
Aug 02, 2013 26.66 26.66 26.66 26.66 201 +0.16(+0.61%)
Aug 01, 2013 26.63 26.63 26.50 26.50 907 -0.32(-1.18%)
Jul 31, 2013 26.66 26.81 26.66 26.81 2,017 -0.11(-0.42%)
Jul 30, 2013 26.89 27.00 26.89 26.93 1,008 +0.08(+0.30%)
Jul 26, 2013 26.85 26.85 26.85 26.85 0 +0.18(+0.69%)
Jul 25, 2013 26.71 26.71 26.66 26.66 2,420 -0.11(-0.39%)
Jul 24, 2013 26.34 26.82 26.34 26.77 1,155 +0.30(+1.12%)
Jul 23, 2013 26.45 26.47 26.45 26.47 746 +0.00(+0.00%)
Jul 22, 2013 26.46 26.47 26.45 26.47 721 -0.00(-0.01%)
Jul 19, 2013 26.70 26.70 26.47 26.47 9,788 -0.34(-1.28%)
Jul 18, 2013 26.87 26.87 26.75 26.82 2,418 -0.53(-1.94%)
Jul 16, 2013 27.35 27.35 27.35 27.35 0 +0.33(+1.23%)
Jul 15, 2013 27.33 27.33 27.01 27.01 10,135 -0.30(-1.09%)
Jul 10, 2013 27.34 27.31 27.31 27.31 504 -0.42(-1.51%)
Jul 05, 2013 27.73 27.73 27.73 27.73 0 -0.47(-1.66%)
Jul 03, 2013 28.20 28.20 28.20 28.20 302 +0.10(+0.34%)
Jul 02, 2013 27.86 28.10 27.86 28.10 857 +0.05(+0.18%)
Jul 01, 2013 28.13 28.13 28.05 28.05 201 -0.94(-3.25%)
Jun 24, 2013 29.00 29.00 29.00 29.00 0 +0.42(+1.46%)
Jun 21, 2013 28.58 28.58 28.58 28.58 100 +0.09(+0.31%)
Jun 20, 2013 28.31 28.52 28.14 28.49 2,219 +1.18(+4.31%)
Jun 19, 2013 27.31 27.31 27.31 27.31 1,008 -0.08(-0.28%)
Jun 18, 2013 27.30 27.53 27.30 27.39 854 -0.19(-0.69%)
Jun 17, 2013 27.58 27.58 27.58 27.58 151 -0.05(-0.17%)
Jun 13, 2013 27.63 27.63 27.63 27.63 0 -0.33(-1.17%)
Jun 12, 2013 27.89 27.96 27.89 27.96 201 +0.21(+0.75%)
Jun 11, 2013 27.75 27.76 27.75 27.75 2,248 +0.22(+0.79%)
Jun 10, 2013 27.53 27.53 27.53 27.53 204 -0.44(-1.56%)
Jun 06, 2013 27.97 27.97 27.97 27.97 100 +0.36(+1.29%)
Jun 04, 2013 27.86 27.61 27.61 27.61 1,008 +0.05(+0.18%)
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.