Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Euro 2X ETN Vaneck
(NY:
URR
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 25, 2018
19.73
19.73
19.73
0
-0.21(-1.07%)
Apr 24, 2018
19.94
20.10
19.48
19.94
3,002
+0.04(+0.22%)
Apr 23, 2018
20.12
20.26
19.90
19.90
5,093
+0.34(+1.74%)
Apr 20, 2018
20.04
20.15
19.53
19.56
1,827
-0.39(-1.93%)
Apr 19, 2018
18.91
19.95
18.91
19.95
400
+0.09(+0.43%)
Apr 18, 2018
20.76
20.93
19.86
19.86
487
-0.79(-3.83%)
Apr 17, 2018
20.28
20.81
20.28
20.65
713
-0.11(-0.53%)
Apr 16, 2018
20.93
20.93
20.71
20.76
1,129
-0.05(-0.26%)
Apr 13, 2018
20.78
20.82
20.49
20.82
700
+0.72(+3.56%)
Apr 12, 2018
20.19
20.20
20.10
20.10
450
+0.35(+1.75%)
Apr 11, 2018
20.38
20.45
19.75
19.75
838
-0.40(-1.96%)
Apr 10, 2018
19.75
20.40
19.73
20.15
1,665
-0.01(-0.06%)
Apr 09, 2018
20.14
20.19
19.65
20.16
1,274
+0.22(+1.12%)
Apr 06, 2018
20.36
20.74
19.94
19.94
1,102
+0.12(+0.61%)
Apr 05, 2018
20.26
20.71
19.82
19.82
1,500
-0.36(-1.78%)
Apr 04, 2018
20.76
20.76
20.18
20.18
300
-0.10(-0.49%)
Apr 03, 2018
19.98
20.28
19.57
20.28
1,101
-0.16(-0.79%)
Apr 02, 2018
19.66
20.44
19.61
20.44
3,000
+0.74(+3.76%)
Mar 29, 2018
19.70
19.70
19.70
0
-1.11(-5.34%)
Mar 27, 2018
20.81
20.81
20.81
0
-0.17(-0.82%)
Mar 26, 2018
21.21
21.21
20.83
20.98
1,072
+0.30(+1.46%)
Mar 23, 2018
21.00
21.23
19.55
20.68
900
+1.18(+6.06%)
Mar 22, 2018
18.36
19.50
18.36
19.50
315
-0.60(-2.99%)
Mar 21, 2018
20.10
20.10
20.10
20.10
497
+0.07(+0.35%)
Mar 20, 2018
20.08
20.21
19.07
20.03
1,001
+0.67(+3.46%)
Mar 19, 2018
17.95
20.40
17.95
19.36
1,400
-1.11(-5.43%)
Mar 16, 2018
21.49
21.49
20.33
20.47
3,663
-0.52(-2.50%)
Mar 15, 2018
21.00
21.00
21.00
21.00
100
+0.57(+2.77%)
Mar 14, 2018
20.45
20.45
19.45
20.43
1,495
-0.17(-0.83%)
Mar 13, 2018
18.36
20.65
18.32
20.60
1,945
+0.10(+0.49%)
Mar 06, 2018
20.50
20.50
20.50
20.50
1,675
-0.27(-1.32%)
Feb 26, 2018
20.77
20.77
20.77
2
-0.62(-2.91%)
Feb 21, 2018
21.40
21.40
21.40
0
+0.60(+2.90%)
Feb 16, 2018
20.80
20.80
20.80
0
-0.69(-3.23%)
Feb 15, 2018
20.98
21.49
20.98
21.49
380
+1.37(+6.81%)
Feb 07, 2018
20.12
20.12
20.12
38
-0.54(-2.61%)
Feb 05, 2018
20.66
20.66
20.66
25
-0.21(-1.01%)
Feb 02, 2018
20.98
20.98
20.87
20.87
1,500
+0.20(+0.97%)
Jan 31, 2018
20.67
20.67
20.67
0
+0.02(+0.10%)
Jan 29, 2018
20.65
20.65
20.65
136
-0.59(-2.76%)
Jan 26, 2018
21.24
21.24
21.24
21.24
280
+0.24(+1.12%)
Jan 25, 2018
20.98
21.02
20.20
21.00
1,357
+0.70(+3.45%)
Jan 23, 2018
20.30
20.30
20.30
1
-0.25(-1.22%)
Jan 19, 2018
20.55
20.55
20.55
54
+0.30(+1.48%)
Jan 18, 2018
20.45
20.74
20.10
20.25
4,950
+0.25(+1.25%)
Jan 17, 2018
20.16
20.37
19.53
20.00
400
-0.23(-1.14%)
Jan 16, 2018
21.05
21.05
19.54
20.23
1,135
+0.36(+1.81%)
Jan 12, 2018
19.87
19.87
19.87
0
+1.17(+6.26%)
Jan 11, 2018
18.70
18.70
18.70
18.70
100
+0.19(+1.02%)
Jan 10, 2018
18.51
18.51
18.51
18.51
250
-1.26(-6.37%)
Jan 09, 2018
20.14
20.14
19.26
19.77
1,500
+0.37(+1.91%)
Jan 08, 2018
19.66
20.22
19.40
19.40
1,917
-0.00(-0.00%)
Jan 05, 2018
19.68
20.36
19.40
19.40
600
-0.15(-0.77%)
Jan 04, 2018
19.87
20.41
19.55
19.55
900
+0.11(+0.57%)
Jan 03, 2018
19.63
20.99
19.44
19.44
3,553
-0.15(-0.77%)
Jan 02, 2018
19.42
19.65
18.98
19.59
3,490
+1.46(+8.05%)
Dec 27, 2017
18.13
18.13
18.13
0
-1.06(-5.52%)
Dec 26, 2017
19.46
19.50
19.18
19.19
1,284
+0.00(+0.00%)
Dec 22, 2017
19.04
19.95
19.00
19.19
2,324
-0.81(-4.06%)
Dec 19, 2017
20.00
20.00
20.00
0
+1.27(+6.78%)
Dec 18, 2017
18.68
18.73
18.68
18.73
856
+0.84(+4.70%)
Dec 14, 2017
17.89
17.89
17.89
0
-0.09(-0.50%)
Dec 13, 2017
18.50
18.70
17.82
17.98
1,200
-0.67(-3.60%)
Dec 12, 2017
18.80
18.80
18.50
18.65
950
-0.46(-2.43%)
Dec 11, 2017
18.93
19.65
18.65
19.11
3,027
+0.28(+1.48%)
Dec 08, 2017
18.84
18.84
18.84
18.84
499
-0.13(-0.70%)
Dec 07, 2017
19.30
19.30
18.97
18.97
718
+0.07(+0.36%)
Dec 05, 2017
18.90
18.90
18.90
0
+0.00(+0.00%)
Dec 04, 2017
19.00
19.00
18.28
18.90
1,800
-0.10(-0.53%)
Nov 27, 2017
19.00
19.00
19.00
0
+0.25(+1.33%)
Nov 22, 2017
18.75
18.75
18.75
0
-0.25(-1.32%)
Nov 21, 2017
19.07
19.07
18.80
19.00
1,129
-2.00(-9.52%)
Nov 17, 2017
21.00
21.00
21.00
30
-0.20(-0.94%)
Nov 16, 2017
21.20
21.20
21.20
21.20
101
+0.02(+0.09%)
Nov 15, 2017
18.50
21.18
18.50
21.18
1,147
+2.53(+13.57%)
Nov 14, 2017
18.50
18.65
18.43
18.65
731
-0.72(-3.73%)
Nov 13, 2017
18.45
19.37
18.20
19.37
1,800
+1.37(+7.61%)
Nov 10, 2017
18.20
18.40
17.02
18.00
2,905
-0.23(-1.26%)
Nov 09, 2017
18.28
18.28
17.76
18.23
2,700
+0.48(+2.70%)
Nov 08, 2017
18.10
18.50
16.80
17.75
5,525
-2.87(-13.92%)
Nov 07, 2017
18.05
20.62
18.04
20.62
1,186
+2.44(+13.42%)
Nov 06, 2017
18.22
18.70
18.18
18.18
766
-0.03(-0.16%)
Nov 03, 2017
18.50
18.50
18.20
18.21
900
+0.10(+0.55%)
Nov 02, 2017
18.11
18.11
18.11
18.11
100
-0.01(-0.06%)
Nov 01, 2017
18.03
18.12
18.03
18.12
1,700
-0.39(-2.10%)
Oct 26, 2017
18.51
18.51
18.51
20
-0.19(-1.02%)
Oct 25, 2017
18.60
18.70
18.20
18.70
887
-0.18(-0.95%)
Oct 20, 2017
18.88
18.88
18.88
0
-0.26(-1.35%)
Oct 19, 2017
19.20
19.25
19.14
19.14
700
+0.20(+1.06%)
Oct 18, 2017
18.95
20.13
18.94
18.94
500
+0.35(+1.87%)
Oct 17, 2017
18.59
18.59
18.59
18.59
100
+0.01(+0.05%)
Oct 16, 2017
18.55
18.72
18.21
18.58
2,606
+0.24(+1.31%)
Oct 03, 2017
18.34
18.34
18.34
24
-0.73(-3.82%)
Oct 02, 2017
18.97
19.76
17.94
19.07
3,828
+0.37(+1.97%)
Sep 29, 2017
18.24
18.73
17.83
18.70
1,116
+0.20(+1.08%)
Sep 28, 2017
16.65
18.50
16.65
18.50
665
-0.30(-1.60%)
Sep 27, 2017
18.52
19.05
18.52
18.80
2,100
+0.00(+0.00%)
Sep 26, 2017
18.75
19.80
18.60
18.80
3,558
-0.20(-1.05%)
Sep 25, 2017
19.10
19.84
18.55
19.00
7,616
-1.04(-5.19%)
Sep 22, 2017
21.20
21.20
20.04
20.04
281
+0.39(+1.98%)
Sep 21, 2017
19.64
19.65
19.64
19.65
600
-0.25(-1.26%)
Sep 20, 2017
19.71
20.00
19.49
19.90
1,140
+0.36(+1.84%)
Sep 18, 2017
19.54
120
+0.10(+0.51%)
Sep 15, 2017
19.35
19.44
18.01
19.44
1,372
-0.16(-0.82%)
Sep 14, 2017
19.39
19.60
19.30
19.60
1,066
+0.21(+1.08%)
Sep 13, 2017
19.33
19.54
19.00
19.39
8,000
-0.17(-0.87%)
Sep 12, 2017
19.35
19.56
19.04
19.56
1,013
-0.26(-1.31%)
Sep 08, 2017
19.82
104
+0.20(+1.02%)
Sep 07, 2017
19.82
20.58
19.50
19.62
7,361
+0.37(+1.92%)
Sep 06, 2017
20.49
20.49
19.15
19.25
4,119
-1.75(-8.33%)
Sep 01, 2017
21.00
102
+1.26(+6.37%)
Aug 29, 2017
19.74
5
+0.02(+0.12%)
Aug 28, 2017
19.40
19.80
19.34
19.72
6,557
+0.58(+3.02%)
Aug 25, 2017
19.12
19.20
19.11
19.14
12,600
+0.20(+1.06%)
Aug 24, 2017
19.07
19.07
18.85
18.94
300
+0.16(+0.85%)
Aug 18, 2017
18.78
28
+0.19(+1.04%)
Aug 14, 2017
18.59
18.59
18.59
0
+0.71(+3.95%)
Aug 11, 2017
17.85
18.34
17.64
17.88
2,849
+0.03(+0.17%)
Aug 08, 2017
17.85
64
+1.00(+5.93%)
Aug 07, 2017
16.85
16.85
16.85
16.85
125
-2.30(-12.01%)
Aug 04, 2017
19.33
19.33
19.15
19.15
12,056
-0.16(-0.83%)
Aug 02, 2017
19.31
1
+0.00(+0.00%)
Aug 01, 2017
19.32
19.35
19.31
19.31
3,018
+0.11(+0.57%)
Jul 31, 2017
19.16
19.20
19.16
19.20
1,524
+0.22(+1.16%)
Jul 27, 2017
18.98
1
+0.43(+2.32%)
Jul 25, 2017
18.55
72
-0.24(-1.28%)
Jul 24, 2017
18.79
18.79
18.79
18.79
242
+0.13(+0.70%)
Jul 21, 2017
18.56
18.78
18.56
18.66
2,120
+0.07(+0.40%)
Jul 20, 2017
19.00
20.89
18.59
18.59
977
+0.40(+2.18%)
Jul 19, 2017
18.19
18.19
18.19
18.19
329
-0.09(-0.52%)
Jul 18, 2017
18.27
18.43
18.27
18.28
419
+0.24(+1.31%)
Jul 17, 2017
18.05
18.05
18.05
18.05
207
+0.09(+0.49%)
Jul 13, 2017
17.96
17.96
17.96
0
+0.05(+0.29%)
Jul 12, 2017
17.80
17.91
17.80
17.91
834
+0.11(+0.61%)
Jul 11, 2017
17.80
17.80
17.80
17.80
235
-0.04(-0.22%)
Jul 10, 2017
17.90
17.90
17.80
17.84
1,510
+0.04(+0.22%)
Jul 07, 2017
17.80
17.80
17.75
17.80
950
+0.15(+0.87%)
Jul 05, 2017
17.65
17.65
17.65
0
+0.32(+1.82%)
Jul 03, 2017
17.33
17.33
17.33
17.33
20
+0.00(+0.00%)
Jun 27, 2017
17.33
20
+0.15(+0.85%)
Jun 23, 2017
17.18
17.18
17.18
0
+0.23(+1.38%)
Jun 22, 2017
16.95
16.95
16.95
16.95
700
-0.20(-1.15%)
Jun 21, 2017
17.12
17.15
16.99
17.15
1,000
+0.18(+1.05%)
Jun 20, 2017
16.91
16.97
16.91
16.97
950
-0.10(-0.58%)
Jun 16, 2017
17.07
17.07
17.07
0
+0.31(+1.84%)
Jun 15, 2017
16.76
16.76
16.76
16.76
100
-0.45(-2.60%)
Jun 13, 2017
17.21
2
+0.06(+0.34%)
Jun 09, 2017
17.15
17.15
17.15
0
-0.08(-0.49%)
Jun 08, 2017
17.23
17.23
17.23
17.23
106
-0.17(-0.95%)
Jun 05, 2017
17.40
6
+0.06(+0.37%)
Jun 01, 2017
17.34
2
+0.08(+0.44%)
May 26, 2017
17.26
25
+0.12(+0.70%)
May 25, 2017
17.14
17.14
17.14
17.14
100
-0.01(-0.06%)
May 24, 2017
17.15
17.15
17.15
17.15
200
-0.21(-1.23%)
May 23, 2017
17.50
17.50
17.36
17.36
1,400
+0.09(+0.53%)
May 22, 2017
17.54
17.54
17.25
17.27
586
-0.10(-0.57%)
May 19, 2017
17.32
17.37
17.15
17.37
2,330
+0.58(+3.45%)
May 16, 2017
16.79
2
+0.18(+1.08%)
May 15, 2017
16.61
16.61
16.61
16.61
100
+0.16(+0.97%)
May 12, 2017
16.45
16.45
16.45
16.45
298
+0.26(+1.60%)
May 09, 2017
16.19
16.19
16.19
0
-0.02(-0.12%)
May 08, 2017
16.60
16.60
16.21
16.21
1,222
-0.53(-3.17%)
May 05, 2017
16.60
16.74
16.60
16.74
300
+0.69(+4.30%)
May 04, 2017
16.58
16.58
16.05
16.05
456
-0.11(-0.68%)
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
.