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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Feb 28, 2020
343.31
361.50
333.70
352.50
562,700
+26.71(+8.20%)
Feb 27, 2020
320.73
334.24
315.90
325.79
805,634
+38.73(+13.49%)
Feb 26, 2020
262.54
288.10
259.00
287.06
540,618
+10.76(+3.89%)
Feb 25, 2020
266.07
280.00
263.62
276.30
426,388
+3.54(+1.30%)
Feb 24, 2020
268.03
279.07
265.98
272.76
462,767
+22.24(+8.88%)
Feb 21, 2020
254.84
256.80
244.47
250.52
597,100
+4.07(+1.65%)
Feb 20, 2020
239.09
248.32
211.74
246.45
1,220,521
+16.95(+7.39%)
Feb 19, 2020
234.00
237.50
225.62
229.50
430,872
-7.00(-2.96%)
Feb 18, 2020
238.79
246.79
229.77
236.50
1,000,808
-45.17(-16.04%)
Feb 14, 2020
278.14
284.03
275.11
281.67
450,300
-0.23(-0.08%)
Feb 13, 2020
270.64
283.80
266.48
281.90
514,446
+7.62(+2.78%)
Feb 12, 2020
280.73
286.03
269.69
274.28
722,924
-24.89(-8.32%)
Feb 11, 2020
308.98
313.66
296.20
299.17
512,372
-11.09(-3.57%)
Feb 10, 2020
304.22
314.70
298.58
310.26
527,070
+34.76(+12.62%)
Feb 07, 2020
260.00
276.00
255.00
275.50
643,000
+5.31(+1.97%)
Feb 06, 2020
276.78
280.25
251.46
270.19
776,968
+3.19(+1.19%)
Feb 05, 2020
284.25
285.81
266.98
267.00
568,321
+2.72(+1.03%)
Feb 04, 2020
283.96
286.09
259.00
264.28
742,847
-27.12(-9.31%)
Feb 03, 2020
279.32
293.58
278.86
291.40
460,860
+9.40(+3.33%)
Jan 31, 2020
280.00
285.47
274.50
282.00
425,800
-3.20(-1.12%)
Jan 30, 2020
283.10
293.00
271.09
285.20
627,827
+17.70(+6.62%)
Jan 29, 2020
267.60
273.91
265.15
267.50
648,854
+12.89(+5.06%)
Jan 28, 2020
254.11
259.32
246.32
254.61
866,412
-14.38(-5.35%)
Jan 27, 2020
245.55
272.50
245.52
268.99
795,943
-0.73(-0.27%)
Jan 24, 2020
266.05
274.35
264.00
269.72
824,900
+17.39(+6.89%)
Jan 23, 2020
245.93
259.00
236.00
252.33
685,143
-2.02(-0.79%)
Jan 22, 2020
255.55
260.58
246.66
254.35
627,220
-4.55(-1.76%)
Jan 21, 2020
252.05
272.35
247.51
258.90
868,696
+28.30(+12.27%)
Jan 17, 2020
222.87
231.33
222.39
230.60
699,900
+20.22(+9.61%)
Jan 16, 2020
198.90
213.00
188.32
210.38
892,091
+12.07(+6.09%)
Jan 15, 2020
197.01
200.11
195.14
198.31
709,895
+14.93(+8.14%)
Jan 14, 2020
170.12
184.73
169.41
183.38
1,005,627
+2.89(+1.60%)
Jan 13, 2020
183.01
188.10
179.30
180.49
670,230
+2.89(+1.63%)
Jan 10, 2020
177.85
179.18
172.53
177.60
966,500
-9.76(-5.21%)
Jan 09, 2020
195.03
200.52
184.80
187.36
732,313
-1.87(-0.99%)
Jan 08, 2020
188.00
198.50
186.67
189.23
847,042
-0.01(-0.01%)
Jan 07, 2020
194.68
194.90
182.51
189.24
941,543
-0.55(-0.29%)
Jan 06, 2020
188.69
199.77
187.16
189.79
1,269,372
-8.11(-4.10%)
Jan 03, 2020
194.00
198.64
186.24
197.90
1,157,000
+3.40(+1.75%)
Jan 02, 2020
188.94
198.59
188.00
194.50
870,140
+11.52(+6.30%)
Dec 31, 2019
186.68
190.12
179.02
182.98
818,900
+2.47(+1.37%)
Dec 30, 2019
171.97
182.19
169.30
180.51
971,814
+12.21(+7.25%)
Dec 27, 2019
175.00
182.59
167.69
168.30
1,165,500
+4.70(+2.87%)
Dec 26, 2019
167.04
168.24
159.00
163.60
946,562
-17.25(-9.54%)
Dec 24, 2019
183.00
186.06
178.45
180.85
508,300
+5.05(+2.87%)
Dec 23, 2019
176.84
178.89
173.40
175.80
733,497
+17.15(+10.81%)
Dec 20, 2019
156.54
162.81
156.28
158.65
735,200
-7.19(-4.34%)
Dec 19, 2019
176.11
176.50
164.99
165.84
918,030
-1.88(-1.12%)
Dec 18, 2019
168.87
172.77
167.36
167.72
599,561
+7.77(+4.86%)
Dec 17, 2019
161.15
165.00
157.24
159.95
583,736
+5.27(+3.41%)
Dec 16, 2019
154.56
157.00
150.69
154.68
776,122
-9.32(-5.68%)
Dec 13, 2019
166.21
168.28
161.20
164.00
816,900
+6.69(+4.25%)
Dec 12, 2019
167.82
173.13
153.15
157.31
1,374,867
-18.75(-10.65%)
Dec 11, 2019
167.99
176.86
164.00
176.06
722,625
+4.82(+2.81%)
Dec 10, 2019
174.91
178.60
166.70
171.24
887,304
-2.61(-1.50%)
Dec 09, 2019
180.95
185.59
173.85
173.85
1,232,787
+18.06(+11.59%)
Dec 06, 2019
144.54
159.78
144.11
155.79
1,110,700
+11.63(+8.07%)
Dec 05, 2019
141.26
146.49
135.90
144.16
1,451,638
-0.22(-0.15%)
Dec 04, 2019
148.61
152.99
142.78
144.38
1,229,651
+4.58(+3.28%)
Dec 03, 2019
145.18
148.24
126.41
139.80
2,286,437
-21.59(-13.38%)
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
.