ProShares Short Oil & Gas Historical Stock Prices

(ETF)
DDG 
$23.27
*  
0.0749
0.32%
Get DDG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DDG now


Community Rating:
View:    DDG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.40 23.40 23.26 23.27 7,054
12/01/2016 23.21 23.37 23.02 23.3449 45,961
11/30/2016 24.37 24.37 23.19 23.34 7,747
11/29/2016 24.94 24.94 24.7145 24.78 3,505
11/28/2016 24.166 24.37 24.14 24.37 6,452
11/25/2016 24.207 24.214 24.18 24.214 1,200
11/23/2016 24.2174 24.2174 24.0001 24.01 910
11/22/2016 24.2853 24.2853 24.2853 24.2853 111
11/21/2016 23.9 24.2426 23.9 24.1368 5,586
11/18/2016 24.52 24.8062 24.38 24.74 1,243
11/17/2016 24.712 24.79 24.712 24.79 1,051
11/16/2016 24.42 24.58 24.42 24.46 1,035
11/15/2016 24.52 24.537 24.47 24.47 2,031
11/14/2016 25.31 25.31 25.31 25.31 370
11/11/2016 25.322 25.49 25.29 25.34 1,231
11/10/2016 25.28 25.28 24.7271 24.7271 3,745
11/09/2016 25.469 25.469 24.86 24.86 4,026
11/08/2016 25.376 25.54 25.27 25.54 2,950
11/07/2016 26.15 26.15 25.4969 25.56 3,329
11/04/2016 26.04 26.1199 25.8744 26.1199 4,029
11/03/2016 25.8656 26.173 25.8656 25.98 1,284
11/02/2016 26.21 26.21 25.9176 25.93 5,040
11/01/2016 25.7 25.87 25.648 25.87 3,233
10/31/2016 25.48 25.86 25.48 25.68 8,148
10/28/2016 25.58 25.58 25.13 25.4742 2,160
10/27/2016 25.2532 25.2532 25.25 25.25 822
10/26/2016 25.37 25.38 25.23 25.25 2,138
10/25/2016 25.15 25.216 25.15 25.216 742
10/24/2016 25.04 25.19 25.04 25.19 878
10/21/2016 25 25 25 25 503
10/20/2016 24.99 25.0375 24.99 25 1,515
10/19/2016 25.33 25.33 24.7 24.731 5,870
10/18/2016 25.035 25.372 24.96 25.372 3,209
10/17/2016 25.31 25.36 25.31 25.36 561
10/14/2016 24.84 25.2 24.84 25.13 6,775
10/13/2016 25.1648 25.3 24.91 24.9416 3,757
10/12/2016 24.9889 24.9889 24.76 24.9 1,961
10/11/2016 24.745 24.745 24.74 24.74 690
10/10/2016 24.4986 24.4986 24.4 24.41 1,203
10/07/2016 24.9098 25 24.7311 24.7311 16,633
10/06/2016 24.45 24.9061 24.45 24.85 1,512
10/05/2016 25 25 24.68 24.8381 9,596
10/04/2016 25.0681 25.2028 24.95 25.2028 6,535
10/03/2016 25.0301 25.098 25.0237 25.098 1,094
09/30/2016 25.1057 25.1057 24.81 24.81 1,193
09/29/2016 25.77 25.77 25.0756 25.56 6,633
09/28/2016 25.931 25.94 25.38 25.38 1,885
09/27/2016 26.5917 26.5917 26.51 26.51 1,655
09/26/2016 26.1292 26.21 26.1292 26.2008 8,320
09/23/2016 25.84 26.3 25.84 26.3 6,364
09/22/2016 25.8699 25.8699 25.7101 25.7376 9,688
09/21/2016 26.154 26.1916 26.154 26.1916 2,786
09/20/2016 26.25 26.4066 26.17 26.4066 4,424
09/19/2016 26.0188 26.25 25.9776 26.25 1,297
09/16/2016 26.19 26.19 26.18 26.19 654
09/15/2016 26.359 26.359 26.359 26.359 00
09/14/2016 26.133 26.388 25.8 26.359 5,951
09/13/2016 25.87 26 25.791 25.9994 2,900
09/12/2016 25.89 25.89 25.27 25.27 3,775
09/09/2016 25.08 25.43 25.08 25.43 1,713
09/08/2016 24.79 24.9499 24.77 24.79 3,978
09/07/2016 24.77 25.301 24.77 25.238 3,529
09/06/2016 25.63 25.63 25.31 25.31 2,467
09/02/2016 25.77 25.77 25.6721 25.6721 624
09/01/2016 26.0273 26.15 26.0273 26.03 3,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?