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, 2015 25.33 25.43 25.23 25.23 750 -0.18(-0.70%)
May 28, 2015 25.44 25.47 25.36 25.41 3,324 +0.05(+0.20%)
May 27, 2015 25.18 25.36 25.18 25.36 503 +0.22(+0.87%)
May 26, 2015 24.64 25.14 24.64 25.14 1,008 +0.39(+1.57%)
May 21, 2015 24.79 24.75 24.75 24.75 504 -0.17(-0.68%)
May 20, 2015 25.20 25.20 24.92 24.92 642 -0.10(-0.40%)
May 19, 2015 24.84 25.02 24.84 25.02 581 +0.29(+1.16%)
May 15, 2015 24.86 24.86 24.73 24.73 41 -0.12(-0.48%)
May 13, 2015 24.55 24.85 24.55 24.85 40 +0.10(+0.40%)
May 12, 2015 24.77 24.81 24.75 24.75 1,351 -0.02(-0.08%)
May 11, 2015 24.39 24.77 24.39 24.77 16,634 +0.49(+2.00%)
May 08, 2015 24.66 24.83 24.29 24.29 1,916 -0.61(-2.45%)
May 07, 2015 24.77 24.94 24.49 24.90 22,101 +0.28(+1.16%)
May 06, 2015 24.21 24.61 24.16 24.61 1,200 +0.28(+1.14%)
May 05, 2015 24.22 24.34 24.22 24.34 354 +0.13(+0.53%)
May 04, 2015 24.17 24.21 24.17 24.21 569 +0.05(+0.21%)
May 01, 2015 23.95 24.22 23.95 24.16 1,332 +0.03(+0.12%)
Apr 30, 2015 24.15 24.15 24.13 24.13 212 -0.07(-0.29%)
Apr 29, 2015 24.20 24.20 24.20 24.20 112 -0.08(-0.33%)
Apr 28, 2015 24.44 24.44 24.28 24.28 667 -0.10(-0.41%)
Apr 27, 2015 24.68 24.68 24.35 24.38 3,792 -0.40(-1.60%)
Apr 24, 2015 24.24 24.77 24.24 24.77 12,027 +0.23(+0.93%)
Apr 22, 2015 24.47 24.65 24.47 24.55 54 -0.07(-0.28%)
Apr 21, 2015 24.30 24.61 24.30 24.61 2,337 +0.41(+1.71%)
Apr 20, 2015 24.31 24.36 24.07 24.20 12,896 -0.29(-1.17%)
Apr 17, 2015 24.34 24.58 24.34 24.49 1,344 +0.47(+1.94%)
Apr 16, 2015 24.29 24.44 23.97 24.02 3,155 -0.22(-0.89%)
Apr 15, 2015 24.46 24.46 24.23 24.23 519 -0.44(-1.78%)
Apr 14, 2015 24.89 24.89 24.67 24.67 649 -0.47(-1.85%)
Apr 13, 2015 25.08 25.14 24.96 25.14 2,088 +0.31(+1.24%)
Apr 10, 2015 25.00 25.09 24.83 24.83 2,350 -0.40(-1.57%)
Apr 09, 2015 25.29 25.29 25.23 25.23 340 -0.08(-0.31%)
Apr 08, 2015 25.08 25.40 25.08 25.31 509 +0.18(+0.71%)
Apr 07, 2015 25.10 25.13 24.99 25.13 3,022 +0.02(+0.08%)
Apr 06, 2015 25.77 25.77 25.06 25.11 6,628 -0.70(-2.73%)
Apr 02, 2015 25.74 25.81 25.81 25.81 3,127 +0.01(+0.04%)
Apr 01, 2015 25.85 25.85 25.67 25.80 1,661 -0.10(-0.39%)
Mar 31, 2015 25.76 25.91 25.76 25.91 427 +0.19(+0.74%)
Mar 30, 2015 25.89 25.89 25.72 25.72 675 -0.47(-1.78%)
Mar 27, 2015 26.22 26.22 26.18 26.18 319 +0.24(+0.92%)
Mar 26, 2015 25.58 26.03 25.56 25.94 25,957 +0.04(+0.15%)
Mar 25, 2015 26.03 26.03 25.81 25.90 1,105 -0.49(-1.87%)
Mar 24, 2015 26.12 26.40 26.12 26.40 2,792 +0.28(+1.06%)
Mar 23, 2015 25.98 26.15 25.86 26.12 50,577 +0.16(+0.61%)
Mar 20, 2015 26.03 26.03 25.91 25.96 4,962 -0.47(-1.78%)
Mar 19, 2015 26.27 26.53 26.27 26.43 891 +0.32(+1.23%)
Mar 18, 2015 27.03 27.03 25.82 26.11 4,149 -0.75(-2.80%)
Mar 17, 2015 27.35 27.35 26.66 26.87 1,405 +0.09(+0.33%)
Mar 16, 2015 27.66 27.66 26.76 26.78 6,973 -0.30(-1.11%)
Mar 13, 2015 27.02 27.32 27.02 27.08 5,500 +0.34(+1.28%)
Mar 12, 2015 26.60 26.85 26.60 26.73 991 -0.03(-0.13%)
Mar 11, 2015 26.78 26.82 26.59 26.77 50,911 -0.11(-0.41%)
Mar 10, 2015 26.77 27.04 26.70 26.88 29,682 +0.39(+1.49%)
Mar 09, 2015 26.68 26.74 26.02 26.48 58,620 +0.08(+0.31%)
Mar 06, 2015 26.14 26.40 25.95 26.40 11,374 +0.54(+2.09%)
Mar 05, 2015 25.80 25.92 25.79 25.86 4,427 +0.07(+0.29%)
Mar 04, 2015 25.57 25.99 25.57 25.78 4,171 +0.22(+0.85%)
Mar 03, 2015 25.74 25.74 25.57 25.57 303 -0.32(-1.23%)
Mar 02, 2015 25.34 26.12 25.34 25.88 16,261 +0.38(+1.48%)
Feb 27, 2015 25.57 25.95 25.34 25.51 48,750 -0.15(-0.58%)
Feb 26, 2015 25.04 25.65 25.04 25.65 2,638 +0.71(+2.86%)
Feb 25, 2015 24.99 25.10 24.94 24.94 3,207 -0.28(-1.10%)
Feb 24, 2015 25.27 25.27 25.22 25.22 498 +0.11(+0.43%)
Feb 23, 2015 25.37 25.38 25.11 25.11 678 -0.28(-1.09%)
Feb 20, 2015 25.02 25.39 25.02 25.39 3,110 +0.29(+1.14%)
Feb 19, 2015 25.63 25.63 24.82 25.10 4,634 +0.21(+0.84%)
Feb 18, 2015 24.88 24.89 24.79 24.89 2,827 +0.47(+1.91%)
Feb 17, 2015 24.63 24.74 24.43 24.43 3,105 -0.24(-0.96%)
Feb 13, 2015 24.58 24.66 24.66 24.66 2,723 -0.47(-1.86%)
Feb 12, 2015 25.57 25.57 25.08 25.13 857 -0.43(-1.68%)
Feb 11, 2015 25.51 25.72 25.51 25.56 6,441 +0.33(+1.32%)
Feb 10, 2015 25.48 25.75 25.22 25.22 4,473 -0.05(-0.22%)
Feb 09, 2015 25.25 25.28 25.03 25.28 1,649 -0.09(-0.35%)
Feb 06, 2015 25.39 25.39 25.23 25.37 805 +0.02(+0.08%)
Feb 05, 2015 25.33 25.47 25.19 25.35 4,923 -0.19(-0.74%)
Feb 04, 2015 25.68 25.82 25.53 25.54 19,379 +0.20(+0.78%)
Feb 03, 2015 25.96 25.96 25.21 25.34 7,464 -0.89(-3.40%)
Feb 02, 2015 26.78 26.78 26.19 26.23 16,743 -0.82(-3.04%)
Jan 30, 2015 27.38 27.49 26.71 27.05 6,209 -0.19(-0.69%)
Jan 29, 2015 27.35 27.48 27.17 27.24 2,939 -0.11(-0.40%)
Jan 28, 2015 26.18 27.39 26.18 27.35 14,458 +1.13(+4.31%)
Jan 27, 2015 26.26 26.37 26.06 26.22 7,806 -0.17(-0.64%)
Jan 26, 2015 26.55 26.80 26.06 26.39 28,489 -0.50(-1.84%)
Jan 23, 2015 26.65 27.01 26.27 26.89 35,172 -0.10(-0.37%)
Jan 22, 2015 26.95 27.41 26.42 26.98 55,466 +0.20(+0.74%)
Jan 21, 2015 26.52 26.98 26.40 26.79 28,323 -0.46(-1.67%)
Jan 20, 2015 26.91 27.57 26.91 27.24 13,457 +0.09(+0.33%)
Jan 16, 2015 27.68 27.77 27.06 27.15 10,268 -0.92(-3.28%)
Jan 15, 2015 27.40 28.07 27.14 28.07 16,932 -0.08(-0.28%)
Jan 14, 2015 28.02 28.57 27.78 28.15 18,111 +0.34(+1.21%)
Jan 13, 2015 27.85 28.02 27.24 27.82 11,481 +0.18(+0.65%)
Jan 12, 2015 27.54 27.75 27.30 27.64 11,329 +0.95(+3.57%)
Jan 09, 2015 26.60 27.08 26.60 26.69 6,395 -0.04(-0.15%)
Jan 08, 2015 26.91 27.14 26.47 26.73 8,016 -0.35(-1.28%)
Jan 07, 2015 27.36 27.41 26.77 27.07 9,309 -0.28(-1.01%)
Jan 06, 2015 27.28 27.55 26.77 27.35 12,627 +0.46(+1.70%)
Jan 05, 2015 26.40 27.06 26.21 26.90 17,809 +1.12(+4.35%)
Jan 02, 2015 26.02 26.09 25.77 25.77 1,011 -0.15(-0.57%)
Dec 31, 2014 25.86 25.92 25.92 25.92 4,337 +0.09(+0.35%)
Dec 30, 2014 25.48 25.83 25.48 25.83 17,608 +0.43(+1.68%)
Dec 29, 2014 26.07 26.07 25.41 25.41 5,332 -0.23(-0.89%)
Dec 26, 2014 25.37 25.64 25.37 25.64 1,867 +0.16(+0.62%)
Dec 24, 2014 25.63 25.48 25.48 25.48 1,311 +0.23(+0.90%)
Dec 23, 2014 26.21 26.21 25.24 25.25 2,829 -0.45(-1.74%)
Dec 22, 2014 26.53 26.53 25.66 25.70 5,230 +0.06(+0.24%)
Dec 19, 2014 25.95 26.51 25.53 25.64 12,454 -0.72(-2.75%)
Dec 18, 2014 26.36 26.98 25.97 26.36 20,087 -0.74(-2.74%)
Dec 17, 2014 28.69 28.69 26.59 27.10 19,923 -1.10(-3.90%)
Dec 16, 2014 28.75 28.88 27.27 28.20 13,500 -0.33(-1.15%)
Dec 15, 2014 28.34 28.63 27.34 28.53 17,079 +0.43(+1.52%)
Dec 12, 2014 27.93 28.10 27.55 28.10 39,787 +0.46(+1.65%)
Dec 11, 2014 27.66 27.66 26.74 27.65 14,317 +0.00(+0.01%)
Dec 10, 2014 27.60 27.66 27.10 27.65 15,091 +0.85(+3.17%)
Dec 09, 2014 27.18 27.26 26.69 26.80 14,417 -0.16(-0.59%)
Dec 08, 2014 25.63 26.95 25.63 26.95 6,988 +1.43(+5.59%)
Dec 05, 2014 26.10 26.10 25.53 25.53 2,264 -0.03(-0.12%)
Dec 04, 2014 25.53 25.77 25.53 25.56 1,358 +0.20(+0.78%)
Dec 03, 2014 25.34 25.37 25.16 25.36 1,804 -0.34(-1.32%)
Dec 02, 2014 25.92 26.13 25.35 25.70 13,791 -0.32(-1.24%)
Dec 01, 2014 26.84 26.84 25.84 26.02 46,019 -0.11(-0.43%)
Nov 28, 2014 25.53 26.15 25.53 26.14 9,633 +1.79(+7.35%)
Nov 26, 2014 24.26 24.35 24.35 24.35 2,622 +0.23(+0.95%)
Nov 25, 2014 23.88 24.12 23.88 24.12 1,144 +0.54(+2.30%)
Nov 21, 2014 23.58 23.58 23.57 23.57 40 -0.22(-0.92%)
Nov 20, 2014 23.91 24.04 23.79 23.79 2,865 -0.53(-2.16%)
Nov 19, 2014 24.29 24.34 24.29 24.32 2,217 +0.24(+0.99%)
Nov 18, 2014 24.13 24.13 24.08 24.08 2,186 -0.09(-0.37%)
Nov 17, 2014 24.18 24.18 24.17 24.17 14,930 -0.04(-0.16%)
Nov 14, 2014 24.28 24.28 24.21 24.21 287 -0.27(-1.09%)
Nov 13, 2014 24.49 24.54 24.39 24.48 1,694 +0.42(+1.73%)
Nov 12, 2014 24.09 24.17 23.96 24.06 20,849 -0.09(-0.37%)
Nov 11, 2014 23.81 24.15 23.81 24.15 1,412 +0.22(+0.91%)
Nov 10, 2014 23.48 23.93 23.48 23.93 3,009 +0.24(+1.00%)
Nov 07, 2014 24.01 24.01 23.69 23.69 2,375 -0.65(-2.69%)
Nov 06, 2014 24.27 24.35 24.26 24.35 846 -0.03(-0.12%)
Nov 05, 2014 24.81 24.81 24.38 24.38 5,832 -0.43(-1.72%)
Nov 04, 2014 24.75 24.91 24.61 24.80 22,378 +0.59(+2.45%)
Nov 03, 2014 24.19 24.21 23.84 24.21 2,864 -0.13(-0.52%)
Oct 31, 2014 24.49 24.49 24.34 24.34 2,454 -0.15(-0.60%)
Oct 30, 2014 24.63 24.63 24.42 24.48 994 +0.41(+1.71%)
Oct 29, 2014 23.94 24.07 23.94 24.07 5,681 -0.25(-1.01%)
Oct 28, 2014 24.54 24.54 24.31 24.32 6,498 -0.61(-2.44%)
Oct 27, 2014 25.09 24.39 24.93 24.93 13,440 +0.54(+2.21%)
Oct 24, 2014 24.64 24.64 24.35 24.39 2,886 +0.05(+0.20%)
Oct 23, 2014 24.71 24.71 24.13 24.34 4,063 -0.64(-2.58%)
Oct 22, 2014 24.54 24.98 24.10 24.98 8,883 +0.73(+3.03%)
Oct 21, 2014 24.60 24.73 24.23 24.25 131,289 -0.87(-3.47%)
Oct 20, 2014 25.10 25.12 25.06 25.12 4,161 -0.13(-0.51%)
Oct 17, 2014 24.83 25.38 24.73 25.25 10,793 -0.26(-1.01%)
Oct 16, 2014 26.99 26.99 25.28 25.51 61,486 -0.66(-2.54%)
Oct 15, 2014 26.17 27.71 25.97 26.17 97,079 +0.10(+0.38%)
Oct 14, 2014 26.35 27.04 25.18 26.07 106,577 +0.24(+0.92%)
Oct 13, 2014 25.47 25.83 24.86 25.83 9,220 +1.14(+4.60%)
Oct 10, 2014 24.94 25.29 24.53 24.70 14,751 +0.00(+0.02%)
Oct 09, 2014 24.33 24.71 24.05 24.69 6,418 +0.64(+2.68%)
Oct 08, 2014 24.24 24.25 24.05 24.05 1,350 +0.57(+2.45%)
Oct 07, 2014 23.48 23.48 23.48 23.48 103 -0.26(-1.09%)
Oct 06, 2014 23.75 23.75 23.73 23.73 436 +0.03(+0.13%)
Oct 03, 2014 23.57 23.79 23.57 23.70 3,116 -0.01(-0.04%)
Oct 02, 2014 23.64 24.39 23.31 23.71 63,274 +0.27(+1.13%)
Oct 01, 2014 23.09 23.45 23.09 23.45 543 +0.24(+1.05%)
Sep 30, 2014 22.89 23.20 22.89 23.20 213 +0.20(+0.89%)
Sep 29, 2014 23.00 23.00 23.00 23.00 139 +0.37(+1.62%)
Sep 26, 2014 22.68 22.68 22.63 22.63 855 -0.39(-1.68%)
Sep 25, 2014 22.83 23.02 22.83 23.02 638 +0.40(+1.75%)
Sep 24, 2014 22.89 22.89 22.62 22.62 302 -0.02(-0.09%)
Sep 23, 2014 22.64 22.64 22.64 22.64 504 -0.02(-0.07%)
Sep 22, 2014 22.55 22.66 22.55 22.66 1,924 +0.51(+2.31%)
Sep 19, 2014 21.83 22.15 21.83 22.15 423 +0.05(+0.22%)
Sep 18, 2014 22.10 22.10 22.10 22.10 100 -0.03(-0.13%)
Sep 17, 2014 22.02 22.13 22.01 22.13 806 +0.12(+0.54%)
Sep 16, 2014 22.69 22.69 22.00 22.01 9,429 -0.44(-1.94%)
Sep 15, 2014 22.57 22.57 22.40 22.44 1,652 +0.08(+0.35%)
Sep 12, 2014 22.32 22.39 22.32 22.36 1,726 +0.13(+0.58%)
Sep 11, 2014 22.24 22.24 22.24 22.24 116 -0.07(-0.31%)
Sep 10, 2014 22.45 22.45 22.31 22.31 1,925 +0.23(+1.03%)
Sep 09, 2014 22.08 22.08 22.08 22.08 162 +0.18(+0.84%)
Sep 08, 2014 21.68 21.97 21.66 21.89 2,587 +0.38(+1.77%)
Sep 05, 2014 21.67 21.71 21.47 21.51 16,667 -0.21(-0.96%)
Sep 04, 2014 21.54 21.78 21.36 21.72 13,152 +0.32(+1.51%)
Sep 03, 2014 21.45 21.45 21.31 21.40 3,877 -0.17(-0.77%)
Sep 02, 2014 21.51 21.61 21.46 21.56 1,532 -0.01(-0.05%)
Aug 29, 2014 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Aug 28, 2014 21.57 21.57 21.57 21.57 896 +0.26(+1.21%)
Aug 27, 2014 21.40 21.41 21.23 21.31 7,567 +0.27(+1.28%)
Aug 26, 2014 21.47 21.36 21.05 21.05 1,676 -0.32(-1.49%)
Aug 25, 2014 21.61 21.61 21.37 21.36 23,685 -0.31(-1.42%)
Aug 20, 2014 21.62 21.67 21.67 21.67 1,815 -0.35(-1.58%)
Aug 18, 2014 22.02 22.02 22.02 22.02 0 +0.00(+0.00%)
Aug 15, 2014 22.01 22.10 22.01 22.02 3,429 +0.19(+0.86%)
Aug 13, 2014 21.59 21.83 21.83 21.83 1,916 -0.27(-1.21%)
Aug 12, 2014 22.02 22.10 21.91 22.10 442 +0.42(+1.92%)
Aug 11, 2014 21.68 21.68 21.68 21.68 100 -0.57(-2.54%)
Aug 08, 2014 22.25 22.25 22.25 22.25 100 -0.05(-0.23%)
Aug 07, 2014 22.02 22.32 22.00 22.30 2,805 +0.59(+2.70%)
Aug 04, 2014 21.59 21.71 21.71 21.71 3,127 -0.22(-0.98%)
Aug 01, 2014 22.32 22.32 21.93 21.93 2,736 +0.40(+1.87%)
Jul 31, 2014 21.53 21.79 21.21 21.52 5,346 +0.52(+2.45%)
Jul 30, 2014 20.98 21.01 20.98 21.01 403 -0.07(-0.33%)
Jul 29, 2014 21.08 21.08 21.01 21.08 1,210 +0.06(+0.28%)
Jul 28, 2014 21.59 21.59 20.92 21.02 40,121 +0.25(+1.19%)
Jul 25, 2014 20.77 20.77 20.77 20.77 1,109 -0.08(-0.38%)
Jul 24, 2014 20.72 20.90 20.72 20.85 12,508 -0.39(-1.82%)
Jul 17, 2014 20.55 21.23 21.23 21.23 504 -0.18(-0.83%)
Jul 14, 2014 21.31 21.41 21.41 21.41 1,109 +0.18(+0.84%)
Jul 08, 2014 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Jul 03, 2014 21.23 21.23 21.23 21.23 201 +0.10(+0.47%)
Jul 01, 2014 21.24 21.14 21.14 21.14 403 +0.12(+0.57%)
Jun 30, 2014 21.02 21.02 21.02 21.02 1 +0.00(+0.00%)
Jun 27, 2014 21.02 21.02 21.02 21.02 23 +0.00(+0.00%)
Jun 26, 2014 20.92 21.07 20.92 21.02 907 -0.14(-0.65%)
Jun 25, 2014 21.15 21.15 21.15 21.15 374 +0.24(+1.13%)
Jun 24, 2014 20.75 20.97 20.75 20.92 2,723 +0.06(+0.29%)
Jun 23, 2014 21.51 21.51 20.86 20.86 504 -0.46(-2.14%)
Jun 19, 2014 21.40 21.31 21.31 21.31 2,219 +0.10(+0.47%)
Jun 17, 2014 21.21 21.21 21.21 21.21 100 +0.10(+0.47%)
Jun 16, 2014 21.43 21.43 21.11 21.12 968 -0.50(-2.29%)
Jun 13, 2014 21.61 21.61 21.61 21.61 25 +0.00(+0.00%)
Jun 12, 2014 21.61 21.61 21.61 21.61 71 +0.00(+0.00%)
Jun 11, 2014 21.61 21.61 21.61 21.61 100 -0.07(-0.32%)
Jun 10, 2014 21.68 21.68 21.68 21.68 112 -0.82(-3.66%)
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.