Short Oil & Gas ETF (NY: DDG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.97	25.99	25.91	25.91	3,907	+0.05(+0.20%)
Sep 27, 2019	25.70	25.86	25.70	25.86	500	+0.08(+0.33%)
Sep 26, 2019	25.77	25.89	25.74	25.78	2,355	+0.28(+1.08%)
Sep 25, 2019	25.50	25.50	25.50	25.50	22	-0.05(-0.21%)
Sep 24, 2019	25.56	25.56	25.56	25.56	111	+0.43(+1.72%)
Sep 23, 2019	25.19	25.19	25.12	25.12	1,070	-0.01(-0.03%)
Sep 20, 2019	25.06	25.13	25.06	25.13	2,400	-0.03(-0.13%)
Sep 19, 2019	25.03	25.17	24.99	25.17	793	+0.11(+0.44%)
Sep 18, 2019	25.09	25.18	25.06	25.06	8,450	+0.12(+0.50%)
Sep 17, 2019	24.49	24.97	24.49	24.93	408	+0.37(+1.53%)
Sep 16, 2019	24.54	24.87	24.54	24.56	5,045	-0.94(-3.69%)
Sep 13, 2019	25.50	25.50	25.50	25.50	0	-0.21(-0.81%)
Sep 12, 2019	25.63	25.82	25.63	25.70	489	+0.20(+0.80%)
Sep 11, 2019	25.28	25.63	25.26	25.50	1,086	-0.14(-0.56%)
Sep 10, 2019	25.65	25.65	25.64	25.64	281	-0.26(-1.01%)
Sep 09, 2019	26.03	26.03	25.90	25.90	359	-0.57(-2.15%)
Sep 06, 2019	26.76	26.76	26.47	26.47	1,400	-0.07(-0.27%)
Sep 05, 2019	26.49	26.55	26.28	26.55	1,102	-0.38(-1.41%)
Sep 04, 2019	26.92	26.92	26.92	26.92	0	-0.41(-1.50%)
Sep 03, 2019	27.68	27.68	27.33	27.33	619	+0.18(+0.65%)
Aug 30, 2019	27.16	27.16	27.16	27.16	100	-0.00(-0.01%)
Aug 29, 2019	27.42	27.42	27.07	27.16	8,607	-0.38(-1.39%)
Aug 28, 2019	27.48	27.54	27.46	27.54	6,687	-0.38(-1.36%)
Aug 27, 2019	28.01	28.01	27.91	27.92	579	+0.14(+0.50%)
Aug 26, 2019	27.51	27.78	27.51	27.78	1,526	-0.21(-0.74%)
Aug 23, 2019	27.03	27.99	27.03	27.99	200	+1.07(+3.98%)
Aug 22, 2019	26.87	26.92	26.76	26.92	1,895	+0.10(+0.37%)
Aug 21, 2019	26.75	26.82	26.75	26.82	557	-0.20(-0.74%)
Aug 20, 2019	27.02	27.02	27.02	27.02	44	+0.29(+1.07%)
Aug 19, 2019	26.74	26.74	26.74	26.74	5	-0.61(-2.23%)
Aug 16, 2019	27.59	27.59	27.34	27.35	600	-0.44(-1.58%)
Aug 15, 2019	27.79	27.79	27.78	27.79	607	+0.16(+0.57%)
Aug 14, 2019	27.35	27.64	27.33	27.63	4,276	+1.05(+3.96%)
Aug 13, 2019	26.56	26.57	26.56	26.57	124	-0.24(-0.91%)
Aug 12, 2019	26.87	26.87	26.82	26.82	731	+0.30(+1.12%)
Aug 09, 2019	26.46	26.52	26.46	26.52	700	+0.30(+1.14%)
Aug 08, 2019	26.60	26.71	26.22	26.22	1,568	-0.70(-2.60%)
Aug 07, 2019	27.28	27.40	26.92	26.92	1,671	+0.21(+0.80%)
Aug 06, 2019	26.87	26.87	26.71	26.71	168	+0.04(+0.13%)
Aug 05, 2019	26.80	26.80	26.67	26.67	179	+0.81(+3.13%)
Aug 02, 2019	25.95	26.00	25.86	25.86	1,100	+0.33(+1.29%)
Aug 01, 2019	25.20	25.57	25.15	25.53	2,856	+0.65(+2.63%)
Jul 31, 2019	24.26	25.00	24.26	24.88	10,108	-0.00(-0.01%)
Jul 30, 2019	25.24	25.24	24.86	24.88	770	-0.32(-1.28%)
Jul 29, 2019	25.23	25.26	25.20	25.20	2,202	+0.13(+0.51%)
Jul 26, 2019	25.10	25.12	25.07	25.07	400	+0.10(+0.42%)
Jul 25, 2019	24.72	24.97	24.64	24.97	1,099	+0.33(+1.34%)
Jul 24, 2019	24.65	24.65	24.64	24.64	107	-0.12(-0.50%)
Jul 23, 2019	24.80	24.81	24.75	24.76	889	-0.07(-0.28%)
Jul 22, 2019	25.00	25.06	24.83	24.83	939	-0.08(-0.30%)
Jul 19, 2019	24.90	24.90	24.90	24.90	100	-0.17(-0.69%)
Jul 18, 2019	25.07	25.08	25.07	25.08	561	+0.06(+0.26%)
Jul 17, 2019	24.85	25.01	24.85	25.01	2,602	+0.31(+1.27%)
Jul 16, 2019	24.70	24.70	24.70	24.70	23	+0.24(+0.97%)
Jul 15, 2019	24.19	24.46	24.19	24.46	319	+0.28(+1.17%)
Jul 12, 2019	24.15	24.18	24.15	24.18	600	-0.09(-0.38%)
Jul 11, 2019	24.28	24.28	24.28	24.28	54	-0.03(-0.11%)
Jul 10, 2019	24.38	24.38	24.30	24.30	400	-0.36(-1.45%)
Jul 09, 2019	24.68	24.70	24.66	24.66	779	-0.01(-0.03%)
Jul 08, 2019	24.64	24.67	24.64	24.67	103	-0.03(-0.10%)
Jul 05, 2019	24.79	24.79	24.69	24.69	700	-0.03(-0.14%)
Jul 03, 2019	24.73	24.73	24.73	24.73	100	-0.14(-0.56%)
Jul 02, 2019	24.85	24.87	24.83	24.87	1,102	+0.52(+2.12%)
Jul 01, 2019	23.89	24.38	23.64	24.35	3,949	-0.08(-0.35%)
Jun 28, 2019	24.58	24.58	24.43	24.43	100	-0.29(-1.16%)
Jun 27, 2019	24.61	24.72	24.61	24.72	460	+0.22(+0.88%)
Jun 26, 2019	24.51	24.51	24.51	24.51	137	-0.42(-1.68%)
Jun 25, 2019	24.92	24.92	24.92	24.92	65	+0.12(+0.47%)
Jun 24, 2019	24.65	24.81	24.65	24.81	402	+0.21(+0.87%)
Jun 21, 2019	24.66	24.69	24.56	24.59	4,700	-0.17(-0.67%)
Jun 20, 2019	24.81	24.81	24.73	24.76	5,388	-0.47(-1.88%)
Jun 19, 2019	25.23	25.23	25.23	25.23	3	+0.01(+0.04%)
Jun 18, 2019	25.19	25.23	25.18	25.23	321	-0.38(-1.46%)
Jun 17, 2019	26.00	26.00	25.60	25.60	321	-0.15(-0.60%)
Jun 14, 2019	25.81	25.81	25.75	25.75	3,800	+0.08(+0.32%)
Jun 13, 2019	25.79	25.79	25.67	25.67	206	-0.30(-1.14%)
Jun 12, 2019	25.97	25.97	25.97	25.97	42	+0.46(+1.81%)
Jun 11, 2019	25.45	25.51	25.45	25.51	102	+0.00(+0.01%)
Jun 10, 2019	25.50	25.51	25.40	25.50	5,617	-0.10(-0.41%)
Jun 07, 2019	25.55	25.62	25.55	25.61	600	-0.06(-0.23%)
Jun 06, 2019	25.90	25.90	25.67	25.67	1,374	-0.61(-2.32%)
Jun 05, 2019	26.02	26.98	25.93	26.28	2,109	+0.40(+1.54%)
Jun 04, 2019	26.32	26.32	25.88	25.88	401	-0.52(-1.96%)
Jun 03, 2019	26.31	26.51	26.31	26.40	2,756	-0.27(-1.01%)
May 31, 2019	26.49	26.69	26.47	26.67	8,400	+0.49(+1.87%)
May 30, 2019	26.11	26.18	26.11	26.18	510	+0.04(+0.14%)
May 29, 2019	26.01	26.14	26.01	26.14	340	+0.42(+1.62%)
May 28, 2019	25.73	25.73	25.73	25.73	136	+0.27(+1.04%)
May 24, 2019	25.46	25.46	25.46	25.46	100	-0.09(-0.37%)
May 23, 2019	25.55	25.55	25.55	25.55	117	+0.91(+3.67%)
May 22, 2019	24.55	24.65	24.55	24.65	102	+0.38(+1.55%)
May 21, 2019	24.27	24.27	24.27	24.27	0	-0.29(-1.20%)
May 20, 2019	24.61	24.61	24.57	24.57	2,993	+0.06(+0.25%)
May 17, 2019	24.48	24.50	24.31	24.50	2,500	+0.25(+1.05%)
May 16, 2019	24.25	24.25	24.25	24.25	98	-0.15(-0.63%)
May 15, 2019	24.41	24.41	24.40	24.40	247	-0.14(-0.56%)
May 14, 2019	24.54	24.54	24.54	24.54	82	-0.30(-1.19%)
May 13, 2019	24.70	24.85	24.70	24.84	1,260	+0.53(+2.17%)
May 10, 2019	24.36	24.38	24.31	24.31	500	-0.26(-1.04%)
May 09, 2019	24.50	24.57	24.50	24.57	750	+0.05(+0.19%)
May 08, 2019	24.43	24.52	24.43	24.52	262	-0.01(-0.04%)
May 07, 2019	24.74	24.75	24.53	24.53	3,652	+0.19(+0.80%)
May 06, 2019	24.50	24.50	24.34	24.34	821	+0.13(+0.54%)
May 03, 2019	24.20	24.20	24.20	24.20	0	-0.34(-1.39%)
May 02, 2019	24.22	24.55	24.22	24.55	3,241	+0.47(+1.93%)
May 01, 2019	23.91	24.08	23.91	24.08	100	+0.44(+1.87%)
Apr 30, 2019	23.56	23.64	23.56	23.64	127	+0.10(+0.41%)
Apr 29, 2019	23.54	23.54	23.54	23.54	0	-0.07(-0.31%)
Apr 26, 2019	23.61	23.61	23.61	23.61	100	+0.40(+1.73%)
Apr 25, 2019	23.21	23.21	23.21	23.21	1	+0.08(+0.35%)
Apr 24, 2019	23.13	23.13	23.13	23.13	0	+0.38(+1.68%)
Apr 23, 2019	22.76	22.76	22.75	22.75	200	-0.05(-0.24%)
Apr 22, 2019	23.20	23.20	22.80	22.80	127	-0.44(-1.89%)
Apr 18, 2019	23.20	23.25	23.20	23.25	300	+0.11(+0.48%)
Apr 17, 2019	23.07	23.14	23.07	23.14	981	+0.03(+0.11%)
Apr 16, 2019	23.11	23.11	23.11	23.11	0	-0.16(-0.67%)
Apr 15, 2019	23.27	23.27	23.27	23.27	4	+0.14(+0.61%)
Apr 12, 2019	23.12	23.12	23.12	23.12	100	-0.17(-0.73%)
Apr 11, 2019	23.30	23.30	23.30	23.30	85	+0.12(+0.50%)
Apr 10, 2019	23.18	23.18	23.18	23.18	50	-0.11(-0.49%)
Apr 09, 2019	23.29	23.29	23.29	23.29	2	+0.26(+1.13%)
Apr 08, 2019	23.03	23.03	23.03	23.03	2	-0.07(-0.31%)
Apr 05, 2019	23.17	23.18	23.11	23.11	1,800	-0.42(-1.79%)
Apr 04, 2019	23.62	23.62	23.52	23.52	688	-0.17(-0.70%)
Apr 03, 2019	23.69	23.69	23.69	23.69	20	+0.21(+0.92%)
Apr 02, 2019	23.40	23.49	23.38	23.48	593	+0.19(+0.79%)
Apr 01, 2019	23.30	23.30	23.28	23.29	1,278	-0.33(-1.39%)
Mar 29, 2019	23.62	23.62	23.62	23.62	100	+0.03(+0.14%)
Mar 28, 2019	23.59	23.59	23.59	23.59	6	-0.06(-0.27%)
Mar 27, 2019	23.76	23.76	23.65	23.65	1,750	+0.10(+0.43%)
Mar 26, 2019	23.55	23.55	23.55	23.55	15	-0.27(-1.12%)
Mar 25, 2019	23.85	23.85	23.82	23.82	123	+0.01(+0.05%)
Mar 22, 2019	23.67	23.80	23.67	23.80	200	+0.57(+2.46%)
Mar 21, 2019	23.40	23.40	23.20	23.23	300	-0.05(-0.23%)
Mar 20, 2019	23.58	23.58	23.27	23.28	254	-0.39(-1.64%)
Mar 19, 2019	23.45	23.67	23.45	23.67	170	+0.13(+0.57%)
Mar 18, 2019	23.54	23.54	23.54	23.54	0	-0.34(-1.41%)
Mar 15, 2019	24.12	24.12	23.88	23.88	100	+0.03(+0.13%)
Mar 14, 2019	23.84	23.84	23.84	23.84	0	-0.01(-0.03%)
Mar 13, 2019	23.85	23.85	23.85	23.85	0	-0.40(-1.65%)
Mar 12, 2019	24.25	24.25	24.25	24.25	131	-0.04(-0.14%)
Mar 11, 2019	24.37	24.72	24.25	24.29	2,014	-0.43(-1.74%)
Mar 08, 2019	24.90	25.30	24.71	24.71	5,200	+0.51(+2.11%)
Mar 07, 2019	24.16	24.20	24.16	24.20	402	+0.07(+0.29%)
Mar 06, 2019	24.15	24.17	24.14	24.14	357	+0.34(+1.41%)
Mar 05, 2019	23.80	23.80	23.80	23.80	57	+0.02(+0.07%)
Mar 04, 2019	23.65	23.78	23.65	23.78	100	+0.10(+0.43%)
Mar 01, 2019	23.68	23.68	23.68	23.68	100	-0.43(-1.76%)
Feb 28, 2019	23.99	24.17	23.99	24.11	1,837	+0.16(+0.65%)
Feb 27, 2019	23.91	23.95	23.91	23.95	102	+0.02(+0.08%)
Feb 26, 2019	23.82	23.93	23.82	23.93	838	+0.04(+0.19%)
Feb 25, 2019	23.89	23.89	23.89	23.89	0	-0.10(-0.42%)
Feb 22, 2019	23.98	23.98	23.98	23.98	100	-0.08(-0.33%)
Feb 21, 2019	24.07	24.07	24.07	24.07	3	+0.43(+1.82%)
Feb 20, 2019	23.64	23.64	23.64	23.64	0	-0.05(-0.23%)
Feb 19, 2019	23.69	23.69	23.69	23.69	226	-0.20(-0.82%)
Feb 15, 2019	24.17	24.17	23.89	23.89	400	-0.29(-1.20%)
Feb 14, 2019	24.18	24.18	24.18	24.18	59	-0.07(-0.29%)
Feb 13, 2019	24.25	24.25	24.25	24.25	8	-0.23(-0.94%)
Feb 12, 2019	24.48	24.48	24.48	24.48	0	-0.48(-1.94%)
Feb 11, 2019	25.08	25.08	24.90	24.96	300	-0.27(-1.07%)
Feb 08, 2019	25.42	25.42	24.97	25.23	2,900	+0.36(+1.43%)
Feb 07, 2019	24.95	25.05	24.75	24.88	2,740	+0.56(+2.30%)
Feb 06, 2019	24.32	24.32	24.32	24.32	2	+0.13(+0.52%)
Feb 05, 2019	24.19	24.19	24.19	24.19	77	+0.03(+0.12%)
Feb 04, 2019	24.55	24.55	24.16	24.16	504	-0.11(-0.45%)
Feb 01, 2019	24.36	24.50	24.20	24.27	2,000	-0.36(-1.47%)
Jan 31, 2019	24.62	24.63	24.50	24.63	2,319	-0.19(-0.76%)
Jan 30, 2019	24.94	24.94	24.68	24.82	2,350	-0.23(-0.93%)
Jan 29, 2019	25.02	25.05	24.60	25.05	7,215	-0.43(-1.69%)
Jan 28, 2019	25.25	25.63	25.25	25.48	8,411	+0.53(+2.14%)
Jan 25, 2019	24.95	24.95	24.95	24.95	100	-0.32(-1.28%)
Jan 24, 2019	25.40	25.40	24.97	25.27	10,730	-0.08(-0.31%)
Jan 23, 2019	24.98	25.35	24.98	25.35	794	+0.52(+2.10%)
Jan 22, 2019	24.75	24.90	24.46	24.83	9,623	+0.27(+1.11%)
Jan 18, 2019	24.76	24.76	24.56	24.56	600	-0.43(-1.72%)
Jan 17, 2019	25.38	25.40	24.99	24.99	1,327	-0.18(-0.70%)
Jan 16, 2019	25.30	25.31	25.10	25.16	4,752	+0.00(+0.02%)
Jan 15, 2019	25.18	25.18	25.01	25.16	822	-0.21(-0.85%)
Jan 14, 2019	25.36	25.38	25.34	25.38	3,994	+0.02(+0.06%)
Jan 11, 2019	25.44	25.44	25.33	25.36	3,700	+0.16(+0.63%)
Jan 10, 2019	25.30	25.30	25.20	25.20	813	+0.05(+0.19%)
Jan 09, 2019	25.20	25.20	24.70	25.15	2,858	-0.33(-1.31%)
Jan 08, 2019	25.48	25.48	25.48	25.48	518	-0.33(-1.26%)
Jan 07, 2019	25.67	26.26	25.67	25.81	7,807	-0.51(-1.93%)
Jan 04, 2019	26.60	26.62	26.06	26.32	2,300	-0.73(-2.70%)
Jan 03, 2019	27.23	27.23	26.96	27.05	889	+0.12(+0.45%)
Jan 02, 2019	29.02	29.02	26.53	26.93	17,435	-0.63(-2.27%)
Dec 31, 2018	27.61	27.61	27.56	27.56	2,400	+0.15(+0.55%)
Dec 28, 2018	27.47	27.56	27.41	27.41	1,000	-0.10(-0.37%)
Dec 27, 2018	28.18	28.39	27.51	27.51	2,868	+0.04(+0.14%)
Dec 26, 2018	29.53	29.53	27.47	27.47	12,844	-2.06(-6.98%)
Dec 24, 2018	28.28	29.53	28.28	29.53	2,100	+1.20(+4.24%)
Dec 21, 2018	28.41	28.47	27.70	28.33	2,400	+0.20(+0.73%)
Dec 20, 2018	27.31	28.13	27.31	28.13	2,365	+0.90(+3.32%)
Dec 19, 2018	26.60	27.22	26.60	27.22	506	+0.46(+1.73%)
Dec 18, 2018	26.27	26.76	26.13	26.76	16,411	+0.41(+1.55%)
Dec 17, 2018	25.88	26.36	25.76	26.35	2,307	+0.62(+2.42%)
Dec 14, 2018	25.03	27.70	25.03	25.73	7,700	+0.50(+1.98%)
Dec 13, 2018	25.23	25.23	25.23	25.23	9	+0.17(+0.68%)
Dec 12, 2018	25.10	25.17	24.66	25.06	600	-0.23(-0.91%)
Dec 11, 2018	25.18	26.55	25.18	25.29	5,230	-0.61(-2.35%)
Dec 10, 2018	25.60	25.90	25.60	25.90	4,073	+1.26(+5.11%)
Dec 07, 2018	26.10	26.10	24.07	24.64	4,900	-0.75(-2.95%)
Dec 06, 2018	25.29	25.49	24.93	25.39	5,011	-1.10(-4.15%)
Dec 04, 2018	23.57	26.49	23.57	26.49	10,100	+2.93(+12.44%)
Dec 03, 2018	23.23	23.56	23.23	23.56	832	-0.75(-3.09%)
Nov 30, 2018	24.49	24.49	23.84	24.31	4,800	+0.73(+3.10%)
Nov 29, 2018	21.87	23.87	21.87	23.58	14,360	-0.85(-3.48%)
Nov 28, 2018	24.43	24.43	24.43	24.43	100	-0.12(-0.47%)
Nov 27, 2018	24.77	24.77	24.26	24.55	2,408	+0.02(+0.07%)
Nov 26, 2018	24.54	24.54	24.26	24.53	613	+0.59(+2.46%)
Nov 23, 2018	24.55	24.98	23.94	23.94	700	+0.84(+3.64%)
Nov 21, 2018		23.10	23.10	23.10	0	-0.82(-3.43%)
Nov 20, 2018	23.92	23.92	23.92	23.92	2	+0.00(+0.00%)
Nov 19, 2018	23.92	23.92	23.92	23.92	10	+0.00(+0.00%)
Nov 16, 2018		23.92	23.92	23.92	0	+0.00(+0.00%)
Nov 15, 2018	23.89	23.92	23.89	23.92	200	-0.31(-1.28%)
Nov 14, 2018	24.28	24.28	24.11	24.23	690	+1.47(+6.45%)
Nov 13, 2018	22.76	22.76	22.76	22.76	24	+0.00(+0.00%)
Nov 12, 2018	22.76	22.76	22.76	22.76	102	+0.00(+0.00%)
Nov 09, 2018		22.76	22.76	22.76	0	+0.00(+0.00%)
Nov 08, 2018		22.76	22.76	22.76	0	+0.00(+0.00%)
Nov 07, 2018		22.76	22.76	22.76	0	+0.00(+0.00%)
Nov 06, 2018	22.76	22.76	22.76	22.76	168	-0.10(-0.43%)
Nov 05, 2018	24.20	24.20	22.86	22.86	900	-1.29(-5.34%)
Nov 02, 2018	24.15	24.15	24.15	24.15	100	+0.50(+2.12%)
Nov 01, 2018		23.65	23.65	23.65	0	+0.00(+0.00%)
Oct 31, 2018	23.65			23.65	30	+0.00(+0.00%)
Oct 30, 2018		23.65	23.65	23.65	0	+0.00(+0.00%)
Oct 29, 2018	23.65	23.65	23.65	23.65	29	-0.00(-0.00%)
Oct 26, 2018	24.57	24.58	23.65	23.65	2,200	+0.01(+0.05%)
Oct 25, 2018	23.17	23.64	23.07	23.64	8,858	+1.10(+4.88%)
Oct 24, 2018		22.54	22.54	22.54	0	+0.00(+0.00%)
Oct 23, 2018	24.18	24.18	22.54	22.54	820	+0.59(+2.68%)
Oct 22, 2018	21.95	21.95	21.95	21.95	80	+0.00(+0.00%)
Oct 19, 2018	22.41	22.52	21.95	21.95	1,800	-0.40(-1.77%)
Oct 18, 2018	22.35	22.36	22.35	22.35	6,766	+1.24(+5.85%)
Oct 17, 2018	21.11	21.11	21.11	21.11	104	-1.00(-4.52%)
Oct 16, 2018	22.11	22.11	22.11	22.11	19	+0.00(+0.00%)
Oct 15, 2018	22.11	22.11	22.11	22.11	2	-0.00(-0.00%)
Oct 12, 2018	22.11	22.11	22.11	22.11	100	+0.45(+2.08%)
Oct 11, 2018	21.66	21.66	21.66	21.66	342	+0.97(+4.68%)
Oct 10, 2018	20.69			20.69	2	+0.00(+0.00%)
Oct 09, 2018	20.69			20.69	10	+0.00(+0.00%)
Oct 08, 2018	20.69	20.69	20.69	20.69	274	+0.02(+0.11%)
Oct 05, 2018		20.67	20.67	20.67	0	+0.00(+0.00%)
Oct 04, 2018		20.67	20.67	20.67	0	+0.00(+0.00%)
Oct 03, 2018		20.67	20.67	20.67	0	+0.00(+0.00%)
Oct 02, 2018	20.67			20.67	51	+0.00(+0.00%)