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 (%)
Apr 29, 2013 28.38 28.38 28.38 28.38 0 -0.33(-1.14%)
Apr 26, 2013 29.08 28.71 28.71 28.71 4,245 +0.02(+0.06%)
Apr 25, 2013 28.77 28.77 28.66 28.69 706 -0.04(-0.13%)
Apr 24, 2013 28.73 28.73 28.73 28.73 169 -0.70(-2.39%)
Apr 23, 2013 28.55 29.43 28.55 29.43 554 +0.11(+0.37%)
Apr 22, 2013 29.72 29.76 29.31 29.32 856 -0.73(-2.43%)
Apr 19, 2013 29.74 30.05 29.74 30.05 766 +0.49(+1.66%)
Apr 18, 2013 30.11 30.11 29.56 29.56 504 -0.52(-1.73%)
Apr 17, 2013 30.28 30.37 30.08 30.08 3,775 +0.36(+1.20%)
Apr 16, 2013 29.87 29.87 29.73 29.73 806 +0.39(+1.34%)
Apr 15, 2013 29.87 29.87 28.91 29.33 1,926 +0.82(+2.89%)
Apr 11, 2013 28.68 28.51 28.51 28.51 403 +0.06(+0.21%)
Apr 10, 2013 28.24 28.55 28.11 28.45 9,131 +0.06(+0.20%)
Apr 09, 2013 28.55 28.58 28.38 28.39 20,491 -0.73(-2.52%)
Apr 08, 2013 29.13 29.13 28.75 29.13 914 -0.05(-0.17%)
Apr 05, 2013 30.08 30.08 29.18 29.18 7,579 +0.04(+0.15%)
Apr 04, 2013 28.86 29.13 28.86 29.13 1,008 +0.28(+0.98%)
Apr 03, 2013 28.84 28.85 28.84 28.85 3,127 +0.47(+1.64%)
Apr 02, 2013 28.26 28.38 28.23 28.38 6,052 -0.29(-1.00%)
Mar 25, 2013 28.67 28.67 28.67 28.67 201 +0.21(+0.73%)
Mar 22, 2013 28.46 28.46 28.46 28.46 262 -0.20(-0.69%)
Mar 20, 2013 28.91 28.66 28.66 28.66 403 -0.29(-0.99%)
Mar 19, 2013 28.21 28.95 28.21 28.95 302 +0.65(+2.31%)
Mar 18, 2013 28.29 28.29 28.29 28.29 3,174 -0.35(-1.21%)
Mar 14, 2013 28.64 28.64 28.64 28.64 100 -0.10(-0.34%)
Mar 13, 2013 28.74 28.74 28.74 28.74 504 +0.10(+0.33%)
Mar 07, 2013 28.64 28.64 28.64 28.64 100 -0.04(-0.12%)
Mar 06, 2013 28.68 28.68 28.68 28.68 100 -0.11(-0.39%)
Mar 05, 2013 28.90 28.90 28.79 28.79 1,210 -0.11(-0.36%)
Feb 28, 2013 28.91 28.90 28.90 28.90 605 -0.68(-2.31%)
Feb 26, 2013 29.58 29.58 29.58 29.58 0 +0.50(+1.70%)
Feb 22, 2013 29.20 29.31 29.05 29.09 1,412 -0.36(-1.23%)
Feb 21, 2013 29.60 29.60 29.32 29.45 2,957 +0.28(+0.96%)
Feb 20, 2013 29.06 29.17 29.06 29.17 1,311 +0.74(+2.62%)
Feb 19, 2013 28.42 28.42 28.42 28.42 504 -0.45(-1.54%)
Feb 15, 2013 28.95 28.95 28.87 28.87 1,522 -0.01(-0.03%)
Feb 12, 2013 28.88 28.88 28.88 28.88 201 -0.07(-0.23%)
Feb 11, 2013 28.87 28.95 28.87 28.95 630 +0.13(+0.44%)
Feb 08, 2013 28.82 28.82 28.82 28.82 100 -0.36(-1.22%)
Feb 06, 2013 29.22 29.18 29.18 29.18 1,311 -0.03(-0.10%)
Feb 04, 2013 28.75 29.20 28.75 29.20 605 +0.04(+0.14%)
Jan 31, 2013 29.17 29.17 29.17 29.17 302 +0.03(+0.10%)
Jan 30, 2013 28.97 29.14 28.97 29.14 706 -0.05(-0.18%)
Jan 29, 2013 29.19 29.19 29.19 29.19 504 -0.15(-0.53%)
Jan 28, 2013 29.34 29.34 29.34 29.34 100 +0.04(+0.14%)
Jan 25, 2013 29.32 29.33 29.30 29.30 488 -0.34(-1.14%)
Jan 22, 2013 29.69 29.64 29.64 29.64 1,513 -0.44(-1.46%)
Jan 18, 2013 30.08 30.08 30.08 30.08 302 +0.26(+0.87%)
Jan 17, 2013 30.04 30.04 29.81 29.82 6,677 -0.49(-1.60%)
Jan 16, 2013 30.31 30.31 30.31 30.31 504 -0.32(-1.04%)
Jan 15, 2013 30.63 30.63 30.62 30.62 201 +0.15(+0.49%)
Jan 12, 2013 30.47 30.47 30.47 0 +0.00(+0.00%)
Jan 11, 2013 30.57 30.57 30.47 30.47 2,219 -0.23(-0.74%)
Jan 09, 2013 30.70 30.70 30.70 30.70 201 -0.22(-0.71%)
Jan 08, 2013 30.99 31.01 30.92 30.92 1,008 +0.12(+0.39%)
Jan 07, 2013 30.83 30.83 30.80 30.80 1,815 +0.17(+0.55%)
Jan 04, 2013 30.98 30.98 30.63 30.63 706 -0.25(-0.80%)
Jan 03, 2013 30.64 30.88 30.64 30.88 1,815 -0.44(-1.39%)
Jan 02, 2013 31.32 31.34 31.32 31.32 1,714 -0.49(-1.53%)
Dec 31, 2012 31.80 31.80 31.80 31.80 100 -0.52(-1.60%)
Dec 28, 2012 32.53 32.53 32.23 32.32 2,320 +0.55(+1.72%)
Dec 27, 2012 31.97 32.14 31.77 31.77 453 +0.09(+0.28%)
Dec 26, 2012 31.68 31.68 31.68 31.68 100 -0.07(-0.22%)
Dec 24, 2012 31.75 31.75 31.75 31.75 100 +0.30(+0.95%)
Dec 21, 2012 31.55 31.55 31.45 31.46 514 +0.20(+0.63%)
Dec 20, 2012 31.26 31.38 31.26 31.26 2,017 +0.10(+0.32%)
Dec 19, 2012 31.10 31.16 31.10 31.16 203 -0.61(-1.93%)
Dec 17, 2012 31.77 31.77 31.77 31.77 201 +0.34(+1.09%)
Dec 12, 2012 31.55 31.43 31.43 31.43 8,574 -0.44(-1.38%)
Dec 07, 2012 31.90 31.87 31.87 31.87 504 -0.15(-0.46%)
Dec 06, 2012 32.01 32.12 32.01 32.02 1,061 +0.05(+0.15%)
Dec 05, 2012 31.91 31.97 31.91 31.97 605 -0.24(-0.75%)
Dec 03, 2012 32.21 32.21 32.21 32.21 100 +0.12(+0.38%)
Nov 30, 2012 32.09 32.09 32.08 32.09 1,129 +0.19(+0.59%)
Nov 29, 2012 31.53 31.90 31.53 31.90 8,804 -0.25(-0.77%)
Nov 28, 2012 32.38 32.41 32.09 32.15 2,636 -0.01(-0.03%)
Nov 26, 2012 32.29 32.16 32.16 32.16 1,916 -0.35(-1.07%)
Nov 20, 2012 32.51 32.51 32.51 32.51 1,008 +0.05(+0.16%)
Nov 19, 2012 31.86 32.50 31.86 32.45 6,708 -0.77(-2.31%)
Nov 16, 2012 33.36 33.36 33.22 33.22 403 -0.15(-0.46%)
Nov 15, 2012 33.23 33.37 33.15 33.37 1,858 +0.28(+0.85%)
Nov 14, 2012 32.91 33.11 32.91 33.09 3,917 +0.31(+0.94%)
Nov 13, 2012 32.78 32.78 32.78 32.78 504 +0.22(+0.67%)
Nov 12, 2012 32.71 32.71 32.57 32.57 4,034 +0.06(+0.18%)
Nov 09, 2012 33.05 33.05 32.51 32.51 706 -0.05(-0.15%)
Nov 08, 2012 31.95 32.56 31.95 32.56 563 +0.42(+1.30%)
Nov 07, 2012 32.05 32.16 32.05 32.14 4,297 +0.67(+2.14%)
Nov 06, 2012 31.57 31.57 31.47 31.47 1,867 -0.74(-2.31%)
Nov 05, 2012 32.01 32.21 31.98 32.21 434 +0.16(+0.49%)
Nov 02, 2012 31.87 32.17 31.87 32.05 3,465 +0.53(+1.67%)
Nov 01, 2012 31.50 31.52 31.50 31.52 2,781 -0.44(-1.36%)
Oct 31, 2012 31.95 31.96 31.95 31.96 1,613 +0.21(+0.66%)
Oct 26, 2012 31.67 31.75 31.75 31.75 1,210 -0.21(-0.65%)
Oct 25, 2012 31.75 31.96 31.75 31.96 2,925 +0.15(+0.46%)
Oct 24, 2012 31.85 31.85 31.81 31.81 1,012 -0.13(-0.39%)
Oct 23, 2012 31.94 31.94 31.79 31.94 3,831 +1.15(+3.73%)
Oct 19, 2012 30.79 30.79 30.79 30.79 100 +0.40(+1.31%)
Oct 18, 2012 30.91 30.91 30.39 30.39 6,667 -0.08(-0.25%)
Oct 17, 2012 30.66 30.66 30.47 30.47 988 -1.01(-3.20%)
Oct 15, 2012 31.48 31.48 31.48 31.48 201 -0.12(-0.38%)
Oct 12, 2012 31.59 31.59 31.59 31.59 143 +0.38(+1.21%)
Oct 11, 2012 31.36 31.54 31.22 31.22 777 -0.41(-1.29%)
Oct 10, 2012 31.22 31.63 31.22 31.62 3,011 +0.56(+1.80%)
Oct 08, 2012 31.05 31.06 31.06 31.06 5,749 +0.10(+0.31%)
Oct 04, 2012 30.97 30.97 30.97 30.97 0 -0.40(-1.26%)
Oct 03, 2012 31.37 31.37 31.37 31.37 100 +0.39(+1.25%)
Oct 02, 2012 30.98 30.98 30.98 30.98 201 -0.27(-0.86%)
Sep 27, 2012 31.25 31.25 31.25 31.25 0 -0.14(-0.46%)
Sep 26, 2012 31.08 31.39 31.08 31.39 1,891 +0.43(+1.40%)
Sep 25, 2012 30.71 30.96 30.53 30.96 991 +0.11(+0.35%)
Sep 24, 2012 31.00 31.31 30.79 30.85 6,199 +0.16(+0.52%)
Sep 20, 2012 31.13 30.69 30.69 30.69 13,517 -0.08(-0.26%)
Sep 19, 2012 30.60 30.79 30.60 30.77 1,036 +0.11(+0.36%)
Sep 18, 2012 30.60 30.66 30.44 30.66 1,412 +0.47(+1.57%)
Sep 17, 2012 30.19 30.19 30.19 30.19 100 +0.20(+0.66%)
Sep 14, 2012 30.13 30.13 29.87 29.99 706 -0.55(-1.81%)
Sep 13, 2012 31.15 31.18 30.44 30.54 2,551 -0.49(-1.58%)
Sep 12, 2012 30.68 31.03 30.67 31.03 1,509 -0.15(-0.48%)
Sep 11, 2012 31.30 31.30 31.18 31.18 658 -0.08(-0.25%)
Sep 10, 2012 31.33 31.35 31.23 31.26 11,164 -0.12(-0.38%)
Sep 07, 2012 31.82 31.82 31.38 31.38 605 -0.61(-1.92%)
Sep 06, 2012 31.56 31.99 31.56 31.99 1,008 -0.45(-1.38%)
Sep 04, 2012 32.70 32.44 32.44 32.44 2,320 +0.27(+0.84%)
Aug 31, 2012 32.37 32.43 31.66 32.17 5,775 -0.42(-1.29%)
Aug 30, 2012 32.58 32.59 32.49 32.59 882 +0.44(+1.36%)
Aug 29, 2012 32.09 32.18 32.09 32.15 806 +0.10(+0.31%)
Aug 27, 2012 31.69 32.13 31.69 32.05 11,970 +0.02(+0.06%)
Aug 24, 2012 32.25 32.25 32.03 32.03 356 -0.24(-0.74%)
Aug 23, 2012 32.11 32.27 31.95 32.27 3,046 +0.25(+0.79%)
Aug 21, 2012 31.82 32.02 32.02 32.02 504 +0.12(+0.39%)
Aug 20, 2012 31.86 31.89 31.86 31.89 907 +0.08(+0.25%)
Aug 17, 2012 31.77 31.86 31.77 31.81 2,261 +0.14(+0.44%)
Aug 16, 2012 31.67 31.67 31.67 31.67 176 -0.41(-1.27%)
Aug 15, 2012 32.08 32.10 32.08 32.08 2,219 +0.17(+0.53%)
Aug 14, 2012 31.81 31.91 31.80 31.91 1,412 -0.07(-0.22%)
Aug 13, 2012 31.88 31.98 31.87 31.98 6,014 +0.11(+0.35%)
Aug 09, 2012 31.87 31.87 31.87 31.87 0 -0.36(-1.12%)
Aug 07, 2012 32.23 32.23 32.23 32.23 201 -0.32(-0.97%)
Aug 06, 2012 32.54 32.55 32.54 32.55 518 -0.17(-0.52%)
Aug 03, 2012 32.88 32.88 32.39 32.71 10,659 -0.19(-0.57%)
Aug 02, 2012 32.90 32.90 32.90 32.90 625 +0.08(+0.24%)
Aug 01, 2012 32.86 32.86 32.82 32.82 252 +0.18(+0.55%)
Jul 30, 2012 33.34 32.64 32.64 32.64 605 -0.66(-1.99%)
Jul 27, 2012 33.36 33.40 33.31 33.31 680 -0.09(-0.27%)
Jul 26, 2012 33.71 33.71 33.40 33.40 403 -0.71(-2.09%)
Jul 24, 2012 34.17 34.11 34.11 34.11 201 -0.04(-0.13%)
Jul 23, 2012 34.44 34.44 34.16 34.16 7,175 +0.74(+2.20%)
Jul 20, 2012 33.42 33.42 33.42 33.42 201 -0.06(-0.19%)
Jul 19, 2012 33.55 33.57 33.43 33.48 4,640 -1.01(-2.94%)
Jul 17, 2012 33.73 34.50 34.50 34.50 1,109 +0.21(+0.61%)
Jul 16, 2012 34.66 34.66 34.29 34.29 591 -0.15(-0.44%)
Jul 13, 2012 34.65 34.70 34.44 34.44 1,567 -0.78(-2.22%)
Jul 12, 2012 35.22 35.22 35.22 35.22 100 +0.23(+0.65%)
Jul 11, 2012 35.12 35.14 34.94 34.99 834 -0.18(-0.51%)
Jul 10, 2012 35.19 35.19 35.17 35.17 647 +0.24(+0.68%)
Jul 09, 2012 34.53 34.94 34.53 34.93 302 +0.19(+0.54%)
Jul 06, 2012 34.71 34.75 34.71 34.75 201 +0.39(+1.13%)
Jul 05, 2012 34.20 34.43 34.08 34.36 6,396 +0.48(+1.40%)
Jul 03, 2012 34.91 34.91 33.84 33.88 1,861 -0.90(-2.60%)
Jul 02, 2012 34.90 34.97 34.42 34.79 1,182 -0.10(-0.28%)
Jun 29, 2012 35.29 35.29 29.53 34.89 12,680 -1.10(-3.05%)
Jun 28, 2012 35.99 36.26 35.99 35.99 753 -0.00(-0.00%)
Jun 27, 2012 36.73 36.73 35.97 35.99 2,091 -0.72(-1.97%)
Jun 26, 2012 37.02 37.28 36.71 36.71 3,134 -0.48(-1.29%)
Jun 25, 2012 37.45 37.46 37.09 37.19 8,140 +0.79(+2.16%)
Jun 22, 2012 35.91 36.68 35.53 36.40 6,118 -0.31(-0.84%)
Jun 21, 2012 35.39 36.71 35.39 36.71 13,516 +1.47(+4.18%)
Jun 20, 2012 35.31 35.35 35.24 35.24 1,782 +0.18(+0.52%)
Jun 19, 2012 34.60 35.39 33.22 35.05 51,139 -0.61(-1.72%)
Jun 18, 2012 35.01 35.83 35.01 35.67 8,681 +0.24(+0.67%)
Jun 15, 2012 35.74 35.74 35.43 35.43 2,521 -0.42(-1.16%)
Jun 14, 2012 36.71 36.71 35.85 35.85 4,773 -0.74(-2.03%)
Jun 13, 2012 36.06 36.68 36.06 36.59 4,201 +0.37(+1.03%)
Jun 12, 2012 36.29 36.35 36.00 36.22 1,059 -0.43(-1.17%)
Jun 11, 2012 35.38 36.67 34.62 36.65 3,849 +0.50(+1.39%)
Jun 08, 2012 36.56 36.70 36.14 36.14 5,158 -0.12(-0.33%)
Jun 07, 2012 35.80 36.26 35.47 36.26 22,755 -0.18(-0.49%)
Jun 06, 2012 36.68 36.69 36.25 36.44 5,986 -1.00(-2.67%)
Jun 05, 2012 38.11 38.11 37.44 37.44 8,641 -0.26(-0.70%)
Jun 04, 2012 37.92 38.20 37.60 37.71 18,923 +0.08(+0.22%)
Jun 01, 2012 37.47 37.77 37.42 37.62 13,758 +0.85(+2.32%)
May 31, 2012 36.68 37.37 36.45 36.77 2,365 +0.27(+0.73%)
May 30, 2012 35.27 36.57 35.27 36.50 1,855 +1.10(+3.11%)
May 29, 2012 35.25 35.52 35.02 35.40 4,709 -0.54(-1.49%)
May 25, 2012 35.94 35.94 35.94 35.94 176 +0.15(+0.42%)
May 24, 2012 35.49 35.98 35.49 35.79 4,236 +0.06(+0.17%)
May 23, 2012 38.63 38.63 35.73 35.73 16,785 -0.27(-0.74%)
May 22, 2012 35.69 36.05 34.96 36.00 8,983 -0.01(-0.03%)
May 21, 2012 36.96 36.96 36.01 36.01 1,967 -0.67(-1.84%)
May 18, 2012 36.63 36.68 36.12 36.68 18,386 +0.32(+0.87%)
May 17, 2012 36.21 36.39 35.97 36.36 6,524 +0.35(+0.96%)
May 16, 2012 35.99 36.05 35.39 36.02 2,426 +0.03(+0.08%)
May 15, 2012 35.40 36.16 35.40 35.99 20,070 +0.50(+1.41%)
May 14, 2012 35.08 35.51 35.08 35.48 3,101 +0.70(+2.00%)
May 11, 2012 34.92 34.92 34.57 34.79 806 +0.26(+0.75%)
May 10, 2012 34.80 34.80 34.34 34.53 13,996 -0.34(-0.97%)
May 09, 2012 35.26 35.29 34.71 34.87 5,850 +0.21(+0.60%)
May 08, 2012 34.90 35.30 34.66 34.66 13,531 +0.14(+0.40%)
May 07, 2012 34.69 34.74 34.45 34.52 1,513 +0.16(+0.46%)
May 04, 2012 34.17 34.56 34.17 34.36 7,212 +0.83(+2.49%)
May 03, 2012 33.46 33.53 33.14 33.53 2,310 +0.39(+1.16%)
May 02, 2012 32.62 33.26 32.62 33.14 3,288 +0.50(+1.52%)
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.