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 (%)
May 31, 2019
134.68
143.43
133.55
141.55
798,100
+15.23(+12.06%)
May 30, 2019
123.00
129.88
122.85
126.32
561,251
+8.27(+7.01%)
May 29, 2019
115.98
119.36
114.75
118.05
653,714
-5.59(-4.52%)
May 28, 2019
126.70
127.24
122.25
123.64
369,375
+3.07(+2.55%)
May 24, 2019
125.69
127.60
118.53
120.57
432,900
-1.99(-1.62%)
May 23, 2019
124.70
128.04
121.19
122.56
418,168
-3.77(-2.98%)
May 22, 2019
120.35
128.00
120.35
126.33
506,115
+10.29(+8.87%)
May 21, 2019
112.92
117.30
112.92
116.04
370,469
+5.96(+5.41%)
May 20, 2019
109.00
110.90
106.17
110.08
659,492
-4.60(-4.01%)
May 17, 2019
112.25
114.96
110.90
114.68
555,200
+1.64(+1.45%)
May 16, 2019
114.70
117.16
112.25
113.04
729,063
-4.77(-4.05%)
May 15, 2019
114.70
118.90
114.70
117.81
453,724
+5.48(+4.88%)
May 14, 2019
112.85
114.25
111.00
112.33
580,304
-3.51(-3.03%)
May 13, 2019
112.73
117.19
112.06
115.84
462,999
+0.41(+0.36%)
May 10, 2019
120.59
120.61
112.17
115.43
732,900
-4.47(-3.73%)
May 09, 2019
120.50
123.72
118.86
119.90
520,833
+2.20(+1.87%)
May 08, 2019
121.40
121.40
116.51
117.70
686,063
-9.84(-7.72%)
May 07, 2019
126.88
129.29
125.15
127.54
407,762
-2.00(-1.54%)
May 06, 2019
128.78
131.39
126.85
129.54
340,323
+4.72(+3.78%)
May 03, 2019
123.67
125.85
122.00
124.82
451,700
+3.42(+2.82%)
May 02, 2019
120.94
124.21
119.10
121.40
456,291
+4.00(+3.41%)
May 01, 2019
118.00
119.03
115.90
117.40
538,183
-5.50(-4.48%)
Apr 30, 2019
120.37
124.29
119.64
122.90
362,429
+2.42(+2.01%)
Apr 29, 2019
123.51
127.38
120.09
120.48
390,932
-1.20(-0.99%)
Apr 26, 2019
122.60
124.49
118.78
121.68
515,900
-6.91(-5.37%)
Apr 25, 2019
134.09
138.67
125.76
128.59
888,983
-6.49(-4.80%)
Apr 24, 2019
132.55
136.15
132.00
135.08
261,569
+0.11(+0.08%)
Apr 23, 2019
131.95
136.36
131.60
134.97
439,426
+9.05(+7.19%)
Apr 22, 2019
126.07
128.10
124.88
125.92
278,878
-4.52(-3.47%)
Apr 18, 2019
127.60
131.48
126.27
130.44
731,900
+3.04(+2.39%)
Apr 17, 2019
123.43
127.65
122.92
127.40
838,779
+8.86(+7.47%)
Apr 16, 2019
116.42
118.85
116.19
118.54
498,515
+2.33(+2.00%)
Apr 15, 2019
113.69
116.75
112.80
116.21
481,464
+7.65(+7.05%)
Apr 12, 2019
106.33
109.14
105.38
108.56
393,700
+1.87(+1.75%)
Apr 11, 2019
105.57
108.72
103.08
106.69
856,230
+3.04(+2.93%)
Apr 10, 2019
104.10
104.74
101.92
103.65
516,436
+1.00(+0.97%)
Apr 09, 2019
104.84
105.59
102.63
102.65
550,940
+0.16(+0.16%)
Apr 08, 2019
104.65
105.37
101.25
102.49
736,809
-4.68(-4.37%)
Apr 05, 2019
109.90
110.10
107.16
107.17
532,100
-3.55(-3.21%)
Apr 04, 2019
106.95
111.38
106.49
110.72
757,196
+3.63(+3.39%)
Apr 03, 2019
106.77
108.81
105.48
107.09
705,258
+1.98(+1.88%)
Apr 02, 2019
103.83
106.92
103.71
105.11
684,744
+1.52(+1.47%)
Apr 01, 2019
104.48
104.73
100.11
103.59
937,391
-4.16(-3.86%)
Mar 29, 2019
106.05
109.07
105.00
107.75
1,040,000
+5.70(+5.59%)
Mar 28, 2019
102.14
103.46
100.27
102.05
478,292
+0.56(+0.55%)
Mar 27, 2019
103.66
105.15
101.05
101.49
1,288,408
+2.48(+2.50%)
Mar 26, 2019
97.47
99.19
96.75
99.01
524,160
+2.46(+2.55%)
Mar 25, 2019
98.56
98.62
95.13
96.55
961,386
+0.30(+0.31%)
Mar 22, 2019
95.72
97.55
95.58
96.25
1,379,300
+4.94(+5.41%)
Mar 21, 2019
93.10
93.87
90.82
91.31
934,013
+1.12(+1.24%)
Mar 20, 2019
90.15
92.16
90.00
90.19
975,660
+2.02(+2.29%)
Mar 19, 2019
87.90
89.20
87.20
88.17
1,000,969
-1.07(-1.20%)
Mar 18, 2019
90.71
91.00
88.20
89.24
1,366,180
-4.84(-5.14%)
Mar 15, 2019
91.47
94.50
91.06
94.08
886,300
+4.51(+5.04%)
Mar 14, 2019
89.63
90.99
88.68
89.57
926,999
-1.67(-1.83%)
Mar 13, 2019
93.32
93.32
90.62
91.24
1,041,032
-2.66(-2.83%)
Mar 12, 2019
96.03
97.55
93.58
93.90
841,768
-1.85(-1.93%)
Mar 11, 2019
94.36
96.70
94.20
95.75
1,309,440
+7.36(+8.33%)
Mar 08, 2019
87.45
88.76
86.93
88.39
882,700
+0.39(+0.44%)
Mar 07, 2019
89.36
92.09
87.50
88.00
1,641,434
-1.90(-2.11%)
Mar 06, 2019
88.25
91.95
87.79
89.90
1,199,127
+3.60(+4.17%)
Mar 05, 2019
88.57
90.42
86.07
86.30
1,210,294
-3.10(-3.47%)
Mar 04, 2019
90.00
91.00
88.37
89.40
938,149
-0.57(-0.63%)
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
.