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, 2009 58.66 58.95 58.30 58.83 4,578 -0.29(-0.49%)
May 28, 2009 60.85 61.12 58.99 59.11 34,650 -2.21(-3.60%)
May 27, 2009 60.33 61.32 60.13 61.32 8,843 +0.15(+0.24%)
May 26, 2009 61.99 61.99 61.18 61.18 4,704 -0.08(-0.13%)
May 22, 2009 61.45 61.88 61.05 61.26 2,143 -1.04(-1.67%)
May 21, 2009 61.04 62.43 61.04 62.30 9,179 +2.25(+3.75%)
May 20, 2009 59.48 60.05 58.85 60.05 36,686 -0.55(-0.90%)
May 19, 2009 60.88 61.09 60.10 60.59 14,393 -0.14(-0.23%)
May 18, 2009 62.10 62.10 60.73 60.73 5,486 -2.28(-3.62%)
May 15, 2009 61.85 63.18 61.59 63.01 10,203 +1.65(+2.68%)
May 14, 2009 67.41 67.41 61.21 61.36 4,023 -0.47(-0.76%)
May 13, 2009 61.07 61.88 60.61 61.84 3,217 +1.82(+3.04%)
May 12, 2009 60.43 60.97 60.01 60.01 7,933 -0.21(-0.35%)
May 11, 2009 58.85 60.59 58.85 60.22 2,753 +1.38(+2.34%)
May 08, 2009 54.92 59.70 52.42 58.85 14,350 -1.55(-2.56%)
May 06, 2009 61.70 60.39 60.39 60.39 1,714 -2.12(-3.40%)
May 04, 2009 63.07 62.51 62.51 62.51 2,723 -1.76(-2.75%)
May 01, 2009 66.76 66.76 64.28 64.28 2,269 -0.65(-1.01%)
Apr 30, 2009 64.57 64.93 64.57 64.93 1,613 +0.10(+0.15%)
Apr 29, 2009 65.53 65.53 64.36 64.83 19,442 -2.26(-3.37%)
Apr 27, 2009 66.77 67.09 67.09 67.09 3,227 -1.03(-1.51%)
Apr 23, 2009 68.12 68.12 68.12 68.12 0 -0.97(-1.41%)
Apr 22, 2009 68.08 69.10 67.85 69.10 15,534 +0.96(+1.41%)
Apr 21, 2009 69.60 69.60 68.13 68.13 1,210 -1.46(-2.09%)
Apr 20, 2009 69.27 69.71 68.96 69.59 4,337 +2.68(+4.00%)
Apr 17, 2009 66.24 66.92 66.24 66.92 1,311 -0.02(-0.03%)
Apr 16, 2009 67.63 67.97 66.72 66.94 2,174 -1.19(-1.75%)
Apr 15, 2009 67.96 68.51 67.52 68.12 8,372 +0.73(+1.09%)
Apr 14, 2009 71.77 71.77 67.39 67.39 302 -0.86(-1.26%)
Apr 13, 2009 68.37 68.73 68.25 68.25 302 +1.42(+2.12%)
Apr 09, 2009 66.77 66.84 66.36 66.84 4,777 -0.89(-1.32%)
Apr 08, 2009 70.38 70.38 67.73 67.73 504 -1.23(-1.78%)
Apr 07, 2009 69.12 69.12 68.96 68.96 3,127 +1.51(+2.23%)
Apr 06, 2009 67.47 67.47 67.45 67.45 2,118 +1.35(+2.04%)
Apr 03, 2009 67.03 67.03 65.87 66.10 3,435 -1.53(-2.26%)
Apr 02, 2009 67.64 67.64 66.62 67.63 39,224 -2.18(-3.12%)
Apr 01, 2009 72.21 72.21 69.81 69.81 1,815 -1.16(-1.63%)
Mar 31, 2009 69.74 70.97 69.74 70.97 504 -0.65(-0.91%)
Mar 30, 2009 70.15 72.07 70.14 71.62 2,034 +4.61(+6.88%)
Mar 26, 2009 65.96 67.13 65.96 67.01 10,510 -0.36(-0.53%)
Mar 25, 2009 66.90 67.53 66.78 67.37 13,012 +0.44(+0.65%)
Mar 24, 2009 67.81 67.81 66.78 66.94 3,369 +0.00(+0.00%)
Mar 23, 2009 69.66 69.66 66.94 66.94 16,744 -4.38(-6.14%)
Mar 20, 2009 67.84 71.51 67.84 71.32 762 +2.21(+3.20%)
Mar 19, 2009 67.43 69.11 65.40 69.11 4,027 -4.43(-6.03%)
Mar 18, 2009 72.70 73.54 72.70 73.54 8,372 +1.36(+1.88%)
Mar 17, 2009 72.74 74.31 71.65 72.18 2,804 -1.22(-1.66%)
Mar 16, 2009 74.02 74.02 72.37 73.40 2,520 -1.29(-1.73%)
Mar 13, 2009 72.78 75.08 72.78 74.69 0 +0.52(+0.70%)
Mar 12, 2009 76.17 76.17 74.17 74.17 6,455 -1.90(-2.50%)
Mar 11, 2009 75.28 77.44 75.00 76.08 12,779 +0.06(+0.08%)
Mar 10, 2009 76.63 76.67 74.86 76.02 11,650 -3.66(-4.59%)
Mar 09, 2009 78.97 80.01 78.10 79.67 10,182 -0.52(-0.64%)
Mar 06, 2009 77.88 82.50 77.88 80.19 0 -0.80(-0.99%)
Mar 05, 2009 79.78 81.27 79.03 80.99 29,454 +3.57(+4.61%)
Mar 04, 2009 79.89 79.89 76.10 77.42 30,898 -3.56(-4.39%)
Mar 02, 2009 78.30 80.99 77.40 80.98 24,985 +7.03(+9.50%)
Feb 27, 2009 75.86 76.04 73.95 73.95 0 +0.08(+0.11%)
Feb 26, 2009 72.65 73.87 71.34 73.87 17,077 +0.00(+0.00%)
Feb 25, 2009 73.32 75.26 72.31 73.87 30,029 +0.52(+0.70%)
Feb 24, 2009 75.84 76.33 73.30 73.36 8,675 -3.07(-4.02%)
Feb 23, 2009 74.55 76.43 72.43 76.43 8,216 +2.82(+3.82%)
Feb 20, 2009 72.98 74.83 72.98 73.62 6,695 +1.76(+2.46%)
Feb 19, 2009 71.36 72.25 71.04 71.85 4,236 -0.36(-0.49%)
Feb 18, 2009 72.21 72.63 71.91 72.21 3,409 +0.34(+0.47%)
Feb 17, 2009 67.74 71.87 67.74 71.87 12,387 +4.26(+6.30%)
Feb 13, 2009 67.16 67.67 67.08 67.61 7,209 -1.89(-2.72%)
Feb 12, 2009 66.22 69.50 62.85 69.50 1,755 +1.50(+2.20%)
Feb 11, 2009 66.18 69.00 66.18 68.01 11,802 +1.05(+1.57%)
Feb 10, 2009 63.62 67.53 63.62 66.96 30,867 +3.03(+4.75%)
Feb 09, 2009 63.66 64.36 63.20 63.92 11,923 -0.48(-0.74%)
Feb 06, 2009 65.25 65.28 64.14 64.40 3,772 -1.03(-1.58%)
Feb 05, 2009 66.06 66.06 65.43 65.43 1,987 -1.80(-2.68%)
Feb 04, 2009 66.82 67.23 66.49 67.23 11,297 -0.24(-0.35%)
Feb 03, 2009 68.68 68.68 67.47 67.47 3,833 -1.33(-1.93%)
Feb 02, 2009 69.10 69.47 68.80 68.80 2,622 +1.50(+2.23%)
Jan 30, 2009 66.06 67.30 66.06 67.30 0 +0.94(+1.41%)
Jan 29, 2009 66.38 66.38 66.36 66.36 3,026 +0.91(+1.39%)
Jan 28, 2009 65.58 65.58 65.28 65.45 504 -1.23(-1.84%)
Jan 27, 2009 64.18 66.94 64.18 66.68 3,227 +0.70(+1.06%)
Jan 26, 2009 66.10 66.10 65.55 65.97 756 -1.69(-2.50%)
Jan 23, 2009 76.32 76.32 67.01 67.67 6,573 -1.53(-2.21%)
Jan 22, 2009 69.69 70.75 69.20 69.20 1,210 -0.19(-0.28%)
Jan 21, 2009 71.07 71.44 69.37 69.39 1,109 -2.82(-3.91%)
Jan 20, 2009 69.40 72.21 69.40 72.21 591 +3.30(+4.79%)
Jan 16, 2009 67.59 69.22 67.59 68.91 4,908 -1.20(-1.71%)
Jan 15, 2009 69.41 71.78 69.41 70.11 3,036 -0.26(-0.37%)
Jan 14, 2009 68.90 70.64 68.90 70.37 11,701 +2.34(+3.44%)
Jan 13, 2009 68.89 68.89 67.25 68.03 5,068 -0.89(-1.29%)
Jan 12, 2009 67.41 69.16 67.41 68.92 2,786 +2.50(+3.76%)
Jan 09, 2009 66.43 66.43 66.00 66.42 2,925 +1.74(+2.70%)
Jan 08, 2009 65.92 65.92 64.68 64.68 1,059 -0.81(-1.24%)
Jan 07, 2009 64.20 66.11 64.20 65.49 12,222 +2.90(+4.63%)
Jan 06, 2009 61.66 63.49 61.66 62.59 4,699 -0.26(-0.41%)
Jan 05, 2009 64.15 64.52 62.85 62.85 1,832 -1.20(-1.88%)
Jan 02, 2009 65.84 65.84 64.02 64.05 0 -3.52(-5.21%)
Jan 01, 2009 68.16 68.16 67.24 67.57 0 +0.00(+0.00%)
Dec 31, 2008 68.16 68.16 67.24 67.57 1,866 -2.82(-4.00%)
Dec 30, 2008 70.39 70.39 70.39 70.39 0 +0.00(+0.00%)
Dec 29, 2008 67.41 71.24 67.41 70.39 4,058 -2.12(-2.92%)
Dec 26, 2008 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Dec 24, 2008 73.15 73.15 72.46 72.50 2,096 -0.54(-0.74%)
Dec 23, 2008 71.83 73.04 71.52 73.04 1,412 -24.38(-25.02%)
Dec 22, 2008 96.16 97.42 95.87 97.42 605 +3.36(+3.57%)
Dec 19, 2008 95.61 95.61 93.19 94.06 6,810 -0.12(-0.13%)
Dec 18, 2008 90.93 94.47 90.93 94.18 3,704 +6.32(+7.20%)
Dec 17, 2008 87.46 88.17 86.82 87.85 4,225 -2.40(-2.66%)
Dec 16, 2008 90.25 90.25 90.25 90.25 161 +1.13(+1.27%)
Dec 15, 2008 81.34 89.79 81.34 89.12 1,313 +1.22(+1.39%)
Dec 12, 2008 87.90 87.90 87.90 87.90 0 +0.00(+0.00%)
Dec 11, 2008 87.33 87.93 87.02 87.90 1,462 -2.59(-2.86%)
Dec 10, 2008 90.35 91.46 89.50 90.49 6,672 -0.99(-1.08%)
Dec 09, 2008 92.35 94.47 91.48 91.48 2,496 -2.08(-2.23%)
Dec 08, 2008 93.82 94.00 93.23 93.56 2,370 -7.56(-7.48%)
Dec 05, 2008 103.58 106.20 101.13 101.13 2,723 +1.00(+1.00%)
Dec 04, 2008 96.16 100.12 96.16 100.12 2,350 +4.63(+4.85%)
Dec 03, 2008 100.12 100.12 95.23 95.50 706 -2.15(-2.20%)
Dec 02, 2008 94.37 97.65 94.37 97.65 781 +0.50(+0.51%)
Dec 01, 2008 104.07 97.29 92.07 97.15 4,170 +7.07(+7.85%)
Nov 28, 2008 84.46 90.86 84.46 90.08 1,669 +2.00(+2.27%)
Nov 26, 2008 93.94 94.31 88.08 88.08 4,992 -5.60(-5.98%)
Nov 25, 2008 92.35 94.28 92.35 93.68 2,638 +1.81(+1.97%)
Nov 24, 2008 93.57 98.95 91.77 91.87 7,534 -10.59(-10.33%)
Nov 21, 2008 109.21 111.26 102.45 102.45 5,693 -9.43(-8.43%)
Nov 20, 2008 105.28 111.88 103.41 111.88 12,104 +10.71(+10.58%)
Nov 19, 2008 101.12 101.18 95.82 101.18 4,326 +4.67(+4.84%)
Nov 18, 2008 103.10 103.10 96.33 96.51 18,637 -2.77(-2.79%)
Nov 17, 2008 95.07 99.30 96.72 99.27 12,205 +1.13(+1.15%)
Nov 14, 2008 109.05 106.57 93.73 98.14 5,497 +2.73(+2.86%)
Nov 13, 2008 104.51 108.75 95.42 95.42 5,432 -9.92(-9.42%)
Nov 12, 2008 99.33 105.43 99.33 105.34 2,995 +7.67(+7.86%)
Nov 11, 2008 98.63 99.78 95.80 97.67 12,238 +0.86(+0.89%)
Nov 10, 2008 93.58 97.64 92.67 96.81 7,747 -1.19(-1.22%)
Nov 07, 2008 98.54 99.75 96.01 98.00 31,396 -3.12(-3.08%)
Nov 06, 2008 98.81 101.65 96.51 101.12 2,644 +5.65(+5.92%)
Nov 05, 2008 94.04 95.47 91.33 95.47 5,699 +4.40(+4.83%)
Nov 04, 2008 93.05 94.09 91.06 91.06 8,574 -7.08(-7.21%)
Nov 03, 2008 95.17 98.14 95.17 98.14 4,957 +3.09(+3.25%)
Oct 31, 2008 98.36 98.61 93.17 95.05 29,634 -2.88(-2.95%)
Oct 30, 2008 97.25 101.80 97.25 97.93 5,331 -3.18(-3.15%)
Oct 29, 2008 100.12 101.12 96.00 101.12 12,135 -1.37(-1.33%)
Oct 28, 2008 113.18 114.44 102.48 102.48 7,220 -14.49(-12.39%)
Oct 27, 2008 111.52 116.98 109.05 116.98 6,708 +7.68(+7.03%)
Oct 24, 2008 111.95 115.99 107.83 109.30 9,348 +1.99(+1.86%)
Oct 23, 2008 108.29 113.48 106.96 107.30 14,734 -6.57(-5.77%)
Oct 22, 2008 109.47 114.80 108.25 113.88 11,227 +11.09(+10.79%)
Oct 21, 2008 102.11 104.09 101.56 102.78 872 -0.17(-0.16%)
Oct 20, 2008 105.85 105.85 102.95 102.95 2,521 -8.37(-7.52%)
Oct 17, 2008 114.70 115.41 103.56 111.32 13,269 +2.49(+2.29%)
Oct 16, 2008 119.48 124.59 108.83 108.83 21,854 -8.88(-7.54%)
Oct 15, 2008 109.49 117.70 109.24 117.70 9,813 +13.52(+12.98%)
Oct 14, 2008 100.65 107.56 99.13 104.18 5,656 +0.43(+0.41%)
Oct 13, 2008 115.49 117.89 103.75 103.75 13,827 -16.76(-13.90%)
Oct 10, 2008 117.56 130.00 117.49 120.51 10,611 +7.45(+6.59%)
Oct 09, 2008 99.13 113.06 99.13 113.06 1,997 +11.45(+11.27%)
Oct 08, 2008 101.36 108.07 100.01 101.61 21,198 -0.34(-0.33%)
Oct 07, 2008 95.24 101.95 94.64 101.95 7,631 +3.08(+3.11%)
Oct 06, 2008 94.70 102.95 94.18 98.87 14,152 +7.36(+8.04%)
Oct 03, 2008 93.19 93.19 87.73 91.51 16,259 -1.89(-2.03%)
Oct 02, 2008 91.40 93.40 91.07 93.40 6,624 +5.82(+6.64%)
Oct 01, 2008 88.82 88.82 86.92 87.58 907 +1.18(+1.37%)
Sep 30, 2008 89.02 89.02 86.23 86.41 1,709 -4.47(-4.92%)
Sep 29, 2008 86.10 90.88 85.85 90.88 6,960 +8.08(+9.76%)
Sep 26, 2008 83.52 84.33 82.80 82.80 0 +1.47(+1.80%)
Sep 25, 2008 81.33 81.33 81.33 81.33 100 -0.95(-1.16%)
Sep 24, 2008 0.2478 82.30 82.15 82.28 907 -0.05(-0.06%)
Sep 23, 2008 80.30 82.33 80.30 82.33 1,916 +3.59(+4.56%)
Sep 22, 2008 80.75 80.75 77.99 78.74 10,725 -0.41(-0.51%)
Sep 19, 2008 79.51 82.92 79.13 79.15 0 -7.22(-8.36%)
Sep 18, 2008 84.81 87.63 83.31 86.37 7,291 +1.68(+1.98%)
Sep 17, 2008 86.25 88.06 84.62 84.69 10,011 -1.56(-1.80%)
Sep 16, 2008 91.80 93.19 85.75 86.25 19,456 -2.27(-2.56%)
Sep 15, 2008 86.74 88.74 85.01 88.51 55,056 +4.91(+5.87%)
Sep 12, 2008 85.58 85.58 83.59 83.61 8,655 -3.15(-3.63%)
Sep 11, 2008 87.86 88.33 86.45 86.76 19,754 -0.55(-0.62%)
Sep 10, 2008 88.43 89.32 86.46 87.31 16,689 -3.01(-3.34%)
Sep 09, 2008 86.26 90.32 86.26 90.32 12,377 +5.52(+6.51%)
Sep 08, 2008 82.28 85.64 82.28 84.80 9,005 +0.69(+0.83%)
Sep 05, 2008 84.20 86.29 83.74 84.11 0 +0.22(+0.26%)
Sep 04, 2008 81.86 84.33 81.86 83.89 23,150 +1.29(+1.56%)
Sep 03, 2008 81.71 83.02 81.23 82.60 13,718 +0.76(+0.93%)
Sep 02, 2008 81.34 82.40 80.74 81.84 9,518 +3.89(+4.99%)
Aug 29, 2008 76.96 77.95 76.96 77.95 13,517 +0.71(+0.92%)
Aug 28, 2008 74.15 78.08 74.15 77.24 19,170 +0.33(+0.43%)
Aug 27, 2008 76.91 76.91 76.91 76.91 605 -0.64(-0.83%)
Aug 26, 2008 77.61 78.12 77.31 77.55 5,699 -1.19(-1.51%)
Aug 25, 2008 77.72 79.14 77.28 78.74 12,407 +0.50(+0.63%)
Aug 22, 2008 77.56 78.32 76.97 78.25 5,144 +1.98(+2.60%)
Aug 21, 2008 76.73 77.67 76.26 76.26 9,519 -2.09(-2.67%)
Aug 20, 2008 78.83 80.30 78.22 78.36 19,771 -2.14(-2.66%)
Aug 19, 2008 82.06 82.10 80.42 80.50 9,482 -3.37(-4.02%)
Aug 18, 2008 80.88 83.87 80.67 83.87 10,985 +1.57(+1.91%)
Aug 15, 2008 81.95 82.30 81.95 82.30 0 +2.86(+3.60%)
Aug 14, 2008 79.44 79.44 79.44 79.44 5,043 +0.16(+0.20%)
Aug 13, 2008 80.70 80.76 79.28 79.28 3,934 -2.21(-2.71%)
Aug 12, 2008 80.87 82.33 80.78 81.49 6,269 -1.61(-1.93%)
Aug 11, 2008 81.31 83.20 81.31 83.09 11,600 +1.26(+1.54%)
Aug 08, 2008 82.92 82.92 81.82 81.84 3,127 +0.84(+1.04%)
Aug 07, 2008 78.86 80.99 78.78 80.99 8,488 +0.57(+0.70%)
Aug 06, 2008 82.94 82.94 80.35 80.43 9,744 -1.73(-2.10%)
Aug 05, 2008 83.57 84.16 81.74 82.15 15,734 +0.89(+1.10%)
Aug 04, 2008 78.72 82.83 78.72 81.26 8,626 +3.58(+4.61%)
Aug 01, 2008 78.32 78.32 76.96 77.68 2,521 +0.04(+0.05%)
Jul 31, 2008 77.58 77.93 77.28 77.64 6,909 +1.68(+2.22%)
Jul 30, 2008 79.73 79.73 75.95 75.96 6,556 -4.23(-5.28%)
Jul 29, 2008 80.19 81.03 80.12 80.19 7,767 +0.91(+1.15%)
Jul 28, 2008 78.75 80.07 77.78 79.28 3,328 -0.04(-0.05%)
Jul 25, 2008 77.96 79.61 77.96 79.32 3,805 +0.25(+0.31%)
Jul 24, 2008 78.86 81.04 78.86 79.07 5,497 -0.25(-0.31%)
Jul 23, 2008 76.93 79.32 76.79 79.32 6,455 +3.13(+4.11%)
Jul 22, 2008 76.43 76.44 74.93 76.18 6,254 +1.74(+2.34%)
Jul 21, 2008 76.53 76.83 74.44 74.44 2,841 -2.38(-3.10%)
Jul 18, 2008 76.01 77.19 76.01 76.82 4,362 -0.94(-1.21%)
Jul 17, 2008 77.32 79.37 74.85 77.76 5,509 +0.98(+1.28%)
Jul 16, 2008 75.74 77.42 75.42 76.78 6,843 +2.87(+3.88%)
Jul 15, 2008 70.65 73.91 70.25 73.91 2,370 +1.61(+2.23%)
Jul 14, 2008 72.48 73.19 71.29 72.30 3,671 -0.41(-0.57%)
Jul 11, 2008 71.75 72.94 71.45 72.71 2,067 -0.64(-0.88%)
Jul 10, 2008 74.13 74.13 73.36 73.36 1,714 -0.50(-0.67%)
Jul 09, 2008 70.82 73.85 69.04 73.85 2,093 +1.20(+1.65%)
Jul 08, 2008 74.00 74.30 72.59 72.66 6,518 +1.52(+2.13%)
Jul 07, 2008 70.03 71.99 69.88 71.14 3,268 +1.71(+2.46%)
Jul 04, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 03, 2008 69.43 69.43 69.43 69.43 100 +0.00(+0.00%)
Jul 02, 2008 66.79 69.43 66.69 69.43 3,429 +1.90(+2.82%)
Jul 01, 2008 66.61 68.22 66.61 67.53 327 -0.21(-0.31%)
Jun 30, 2008 67.74 67.84 67.74 67.74 423 -0.80(-1.17%)
Jun 27, 2008 68.46 68.58 68.38 68.54 806 -0.76(-1.10%)
Jun 26, 2008 68.19 70.03 68.16 69.30 605 +0.17(+0.24%)
Jun 25, 2008 69.11 70.39 69.11 69.14 1,714 +1.18(+1.74%)
Jun 24, 2008 68.17 68.17 67.91 67.96 3,328 -0.10(-0.15%)
Jun 23, 2008 68.45 68.45 68.06 68.06 554 -1.87(-2.68%)
Jun 20, 2008 70.02 70.02 69.93 69.93 201 +0.59(+0.86%)
Jun 19, 2008 68.85 69.33 68.52 69.33 1,765 +0.89(+1.30%)
Jun 18, 2008 69.08 69.08 68.44 68.44 403 -1.14(-1.64%)
Jun 17, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 16, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
Jun 13, 2008 69.58 69.58 69.58 69.58 0 +0.00(+0.00%)
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.