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 29, 2020
14.01
14.01
14.01
0
+0.00(+0.00%)
Apr 28, 2020
14.01
14.01
14.01
14.01
108
+0.76(+5.74%)
Apr 27, 2020
13.25
13.25
18
+0.00(+0.00%)
Apr 24, 2020
13.25
13.25
13.25
13.25
100
+0.00(+0.00%)
Apr 23, 2020
13.25
13.25
13.25
13.25
543
+0.91(+7.37%)
Apr 22, 2020
12.34
12.34
12.34
12.34
258
-3.03(-19.73%)
Apr 21, 2020
14.50
15.37
14.50
15.37
773
+0.87(+6.02%)
Apr 20, 2020
14.50
14.50
14.50
14.50
51
+0.00(+0.00%)
Apr 17, 2020
14.50
14.50
14.50
14.50
100
+0.00(+0.00%)
Apr 13, 2020
14.50
14.50
14.50
0
+0.00(+0.00%)
Apr 09, 2020
14.50
14.50
14.50
14.50
100
+0.00(+0.00%)
Apr 08, 2020
14.50
14.50
14.50
14.50
7
+0.00(+0.00%)
Apr 07, 2020
14.50
14.50
14.50
14.50
47
+0.00(+0.00%)
Apr 06, 2020
14.50
14.50
14.50
14.50
376
+0.46(+3.28%)
Apr 03, 2020
14.04
14.04
14.04
14.04
100
+0.00(+0.00%)
Apr 02, 2020
13.50
14.04
13.50
14.04
1,048
-1.46(-9.42%)
Apr 01, 2020
14.91
18.00
14.91
15.50
2,036
+1.33(+9.39%)
Mar 30, 2020
14.17
14.17
14.17
0
+2.51(+21.53%)
Mar 27, 2020
11.66
11.66
11.66
11.66
300
+0.00(+0.00%)
Mar 26, 2020
11.66
11.66
11.66
11.66
2
+0.00(+0.00%)
Mar 25, 2020
11.66
11.66
2
+0.00(+0.00%)
Mar 20, 2020
11.66
11.66
11.66
0
+0.06(+0.52%)
Mar 19, 2020
11.60
11.60
11.60
11.60
257
-0.66(-5.38%)
Mar 18, 2020
12.77
12.77
12.26
12.26
1,001
-6.34(-34.09%)
Mar 17, 2020
18.60
18.60
18.60
18.60
102
+3.10(+20.00%)
Mar 16, 2020
15.50
15.50
15.50
15.50
87
+0.00(+0.00%)
Mar 11, 2020
15.50
15.50
15.50
0
+0.00(+0.00%)
Mar 10, 2020
16.21
16.30
15.40
15.50
4,695
-2.32(-13.02%)
Mar 09, 2020
17.82
17.82
17.82
17.82
300
+2.51(+16.39%)
Mar 06, 2020
15.31
15.31
15.31
15.31
100
+0.00(+0.00%)
Mar 05, 2020
15.31
15.31
15.31
15.31
5
+0.00(+0.00%)
Mar 04, 2020
15.32
15.32
15.31
15.31
401
-0.20(-1.29%)
Mar 03, 2020
15.51
15.51
15.51
15.51
1
+0.00(+0.00%)
Mar 02, 2020
15.51
15.51
15.51
15.51
5
+0.00(+0.00%)
Feb 28, 2020
15.63
15.63
15.51
15.51
700
-1.07(-6.47%)
Feb 25, 2020
16.58
16.58
16.58
0
+0.00(+0.00%)
Feb 21, 2020
16.58
16.58
16.58
0
+0.00(+0.00%)
Feb 19, 2020
16.58
16.58
16.58
0
-3.61(-17.87%)
Feb 18, 2020
20.19
20.19
20.19
20.19
100
+0.00(+0.00%)
Feb 12, 2020
20.19
20.19
20.19
0
+0.15(+0.75%)
Feb 04, 2020
20.04
20.04
20.04
0
+0.00(+0.00%)
Jan 31, 2020
20.04
20.04
20.04
0
+0.00(+0.00%)
Jan 28, 2020
20.04
20.04
20.04
0
-2.96(-12.87%)
Jan 24, 2020
23.00
23.00
23.00
0
+0.00(+0.00%)
Jan 23, 2020
23.95
24.00
22.70
23.00
2,084
-1.46(-5.97%)
Jan 22, 2020
24.94
25.30
24.46
24.46
6,661
+1.36(+5.91%)
Jan 21, 2020
24.90
25.38
23.00
23.10
1,264
-1.83(-7.34%)
Jan 17, 2020
24.50
25.83
24.50
24.93
1,900
-0.28(-1.10%)
Jan 16, 2020
24.60
25.26
24.60
25.20
2,261
+0.37(+1.47%)
Jan 15, 2020
24.70
25.40
24.70
24.84
2,007
+1.07(+4.49%)
Jan 13, 2020
23.77
23.77
23.77
0
-0.69(-2.82%)
Jan 09, 2020
24.46
24.46
24.46
0
+0.00(+0.00%)
Jan 08, 2020
24.80
24.80
24.46
24.46
315
-0.88(-3.48%)
Jan 07, 2020
25.65
26.10
25.00
25.34
1,978
+0.55(+2.21%)
Jan 06, 2020
25.30
25.60
24.49
24.80
2,738
-1.00(-3.90%)
Jan 03, 2020
24.85
25.80
24.85
25.80
800
+1.12(+4.56%)
Jan 02, 2020
23.95
24.68
23.95
24.68
155
-0.11(-0.44%)
Dec 31, 2019
24.85
24.85
24.65
24.79
900
-0.09(-0.36%)
Dec 30, 2019
24.86
27.00
24.38
24.88
10,816
+0.38(+1.53%)
Dec 27, 2019
24.50
24.50
24.50
24.50
100
+0.15(+0.62%)
Dec 26, 2019
24.99
25.00
24.35
24.35
1,405
-0.05(-0.20%)
Dec 24, 2019
24.94
25.91
24.40
24.40
3,300
-0.78(-3.08%)
Dec 23, 2019
27.20
27.20
23.50
25.18
4,217
-0.75(-2.87%)
Dec 20, 2019
26.79
27.50
25.90
25.92
3,100
+0.92(+3.68%)
Dec 19, 2019
26.12
26.12
25.00
25.00
1,074
-3.12(-11.10%)
Dec 18, 2019
28.12
28.12
27.91
28.12
343
-0.85(-2.93%)
Dec 17, 2019
30.07
35.00
26.67
28.97
45,502
-2.53(-8.03%)
Dec 16, 2019
23.20
34.58
23.20
31.50
25,452
+7.70(+32.35%)
Dec 13, 2019
21.60
24.84
21.13
23.80
20,700
+1.86(+8.48%)
Dec 10, 2019
21.94
21.94
21.94
0
+0.00(+0.00%)
Dec 09, 2019
21.94
21.94
21.94
21.94
31
+0.29(+1.34%)
Dec 06, 2019
22.00
22.50
21.65
21.65
1,100
-0.55(-2.48%)
Dec 05, 2019
22.20
22.20
22.20
22.20
0
-0.10(-0.45%)
Dec 04, 2019
22.28
23.00
22.03
22.30
2,013
+0.25(+1.16%)
Dec 03, 2019
22.36
23.23
22.05
22.05
5,600
-1.30(-5.59%)
Dec 02, 2019
22.10
24.39
22.10
23.35
2,371
-0.45(-1.89%)
Nov 27, 2019
23.80
23.80
23.80
0
+0.00(+0.00%)
Nov 26, 2019
23.80
23.80
23.80
23.80
1
+0.00(+0.00%)
Nov 25, 2019
22.67
24.36
22.45
23.80
6,938
+1.13(+4.97%)
Nov 22, 2019
21.57
26.22
21.30
22.67
12,900
-0.68(-2.90%)
Nov 20, 2019
23.35
23.35
23.35
0
-2.94(-11.18%)
Nov 19, 2019
22.30
30.98
21.43
26.29
13,442
+3.97(+17.79%)
Nov 18, 2019
22.32
22.32
22.32
22.32
3
+0.00(+0.00%)
Nov 15, 2019
24.99
24.99
22.32
22.32
400
-3.18(-12.47%)
Nov 14, 2019
25.50
25.50
25.50
25.50
11
+0.00(+0.00%)
Nov 13, 2019
22.00
25.50
22.00
25.50
2,934
+3.50(+15.91%)
Nov 11, 2019
22.00
22.00
22.00
0
+0.45(+2.09%)
Nov 08, 2019
20.41
24.46
20.41
21.55
9,600
+1.05(+5.12%)
Nov 07, 2019
20.50
20.50
20.50
20.50
402
-1.30(-5.96%)
Nov 06, 2019
21.80
21.80
21.80
21.80
7
+0.00(+0.00%)
Nov 05, 2019
19.90
21.80
19.90
21.80
822
-1.50(-6.44%)
Oct 31, 2019
23.30
23.30
23.30
0
+0.00(+0.00%)
Oct 25, 2019
23.30
23.30
23.30
0
+0.00(+0.00%)
Oct 24, 2019
23.30
23.30
20
+0.00(+0.00%)
Oct 22, 2019
23.30
23.30
23.30
0
+0.00(+0.00%)
Oct 21, 2019
22.90
23.30
22.90
23.30
272
+1.30(+5.91%)
Oct 18, 2019
22.00
22.00
22.00
22.00
100
+0.00(+0.00%)
Oct 17, 2019
22.00
22.00
93
+0.00(+0.00%)
Oct 16, 2019
20.20
29.74
18.69
22.00
52,709
+1.67(+8.23%)
Oct 15, 2019
21.51
21.51
20.00
20.33
637
-1.68(-7.65%)
Oct 14, 2019
22.01
22.01
22.01
22.01
56
-0.49(-2.18%)
Oct 11, 2019
22.50
22.50
22.50
22.50
100
-1.51(-6.29%)
Oct 10, 2019
24.20
24.20
22.25
24.01
1,670
-0.62(-2.52%)
Oct 09, 2019
24.71
24.71
24.50
24.63
442
-0.38(-1.52%)
Oct 08, 2019
25.70
25.81
24.50
25.01
1,677
-0.49(-1.92%)
Oct 07, 2019
27.08
27.08
25.50
25.50
2,026
-3.00(-10.53%)
Oct 04, 2019
30.00
30.00
28.50
28.50
700
+0.29(+1.04%)
Oct 02, 2019
28.21
28.21
28.21
0
-0.58(-2.00%)
Oct 01, 2019
31.50
34.86
28.78
28.78
9,305
-7.22(-20.05%)
Sep 30, 2019
36.25
38.00
35.81
36.00
1,601
-2.16(-5.66%)
Sep 27, 2019
38.16
38.16
38.16
38.16
100
+0.00(+0.00%)
Sep 26, 2019
29.50
54.50
29.50
38.16
42,732
+8.05(+26.74%)
Sep 25, 2019
25.32
32.20
24.76
30.11
65,335
+4.44(+17.32%)
Sep 24, 2019
25.99
28.20
25.50
25.66
17,370
+0.02(+0.06%)
Sep 23, 2019
25.28
26.05
24.80
25.65
3,916
+0.41(+1.61%)
Sep 20, 2019
27.60
27.63
25.01
25.24
8,600
-2.42(-8.76%)
Sep 19, 2019
28.00
28.78
26.70
27.67
3,109
+0.55(+2.01%)
Sep 18, 2019
27.00
28.44
27.00
27.12
6,513
-0.50(-1.82%)
Sep 17, 2019
27.60
28.21
27.60
27.62
2,464
+0.25(+0.91%)
Sep 16, 2019
27.16
27.53
27.16
27.38
469
+0.21(+0.77%)
Sep 13, 2019
26.55
31.20
25.60
27.17
28,200
+0.81(+3.07%)
Sep 12, 2019
25.30
29.51
25.30
26.36
24,431
-0.34(-1.29%)
Sep 11, 2019
26.24
26.70
26.24
26.70
307
-2.10(-7.29%)
Sep 10, 2019
28.00
30.60
25.80
28.80
12,748
+0.50(+1.77%)
Sep 09, 2019
28.30
28.30
28.30
28.30
204
+0.90(+3.28%)
Sep 06, 2019
28.00
29.40
26.50
27.40
9,100
-1.60(-5.52%)
Sep 05, 2019
30.07
32.90
28.68
29.00
1,833
-5.00(-14.71%)
Sep 04, 2019
35.80
40.40
33.30
34.00
23,638
-2.50(-6.85%)
Sep 03, 2019
36.50
36.50
36.50
36.50
0
+0.99(+2.79%)
Aug 30, 2019
37.50
40.18
35.50
35.51
1,700
-3.29(-8.48%)
Aug 29, 2019
38.56
40.20
37.65
38.80
8,038
-1.00(-2.51%)
Aug 28, 2019
39.20
40.08
39.20
39.80
1,194
-1.21(-2.94%)
Aug 27, 2019
35.92
43.00
35.40
41.01
25,757
+4.51(+12.36%)
Aug 26, 2019
39.00
44.59
35.50
36.49
4,552
-2.03(-5.26%)
Aug 23, 2019
37.31
42.80
35.55
38.52
18,600
+2.00(+5.48%)
Aug 22, 2019
31.60
42.10
31.00
36.52
33,800
+4.12(+12.71%)
Aug 21, 2019
31.70
37.70
30.55
32.40
28,459
-1.00(-3.00%)
Aug 20, 2019
29.90
40.40
29.90
33.40
16,924
+2.05(+6.55%)
Aug 19, 2019
23.18
36.34
23.18
31.35
15,134
+0.35(+1.13%)
Aug 16, 2019
34.16
36.00
28.01
31.00
11,800
+0.71(+2.34%)
Aug 15, 2019
24.00
32.00
21.60
30.29
19,730
+7.29(+31.70%)
Aug 14, 2019
19.70
23.84
19.42
23.00
17,681
+2.02(+9.65%)
Aug 13, 2019
21.60
23.50
19.00
20.98
20,252
-2.02(-8.80%)
Aug 12, 2019
18.50
23.00
17.60
23.00
15,708
+4.65(+25.34%)
Aug 09, 2019
15.87
20.08
15.83
18.35
16,000
+1.50(+8.93%)
Aug 08, 2019
15.90
17.70
15.64
16.84
24,267
-1.38(-7.55%)
Aug 07, 2019
15.50
18.22
15.28
18.22
5,471
-0.48(-2.57%)
Aug 06, 2019
15.21
22.32
12.13
18.70
7,716
+6.44(+52.53%)
Aug 05, 2019
15.10
16.39
12.26
12.26
16,589
-2.86(-18.89%)
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
.