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 (%)
Jul 31, 2018
23.78
25.26
23.78
25.07
3,790,282
+0.46(+1.87%)
Jul 30, 2018
25.18
25.45
24.19
24.61
2,695,685
-0.42(-1.68%)
Jul 27, 2018
25.01
25.21
24.65
25.03
3,009,900
-0.57(-2.23%)
Jul 26, 2018
25.78
25.94
25.19
25.60
2,996,320
-0.18(-0.70%)
Jul 25, 2018
25.78
26.06
25.65
25.78
1,795,194
-0.90(-3.37%)
Jul 24, 2018
27.31
27.46
26.68
26.68
1,687,194
-0.83(-3.02%)
Jul 23, 2018
27.48
27.79
27.37
27.51
2,901,804
+0.89(+3.34%)
Jul 20, 2018
26.01
26.70
25.98
26.62
1,946,656
+0.24(+0.91%)
Jul 19, 2018
28.20
28.38
26.16
26.38
4,758,956
-1.12(-4.07%)
Jul 18, 2018
27.32
27.85
27.22
27.50
2,952,358
+0.13(+0.47%)
Jul 17, 2018
26.62
27.45
26.53
27.37
3,146,002
+0.87(+3.28%)
Jul 16, 2018
26.66
27.11
26.24
26.50
4,133,310
+0.14(+0.53%)
Jul 13, 2018
26.08
26.83
26.07
26.36
4,818,510
+0.83(+3.25%)
Jul 12, 2018
25.24
25.80
24.84
25.53
4,704,350
+0.65(+2.61%)
Jul 11, 2018
25.16
25.47
24.72
24.88
3,253,991
-1.13(-4.34%)
Jul 10, 2018
24.98
26.05
24.92
26.01
4,214,466
+1.21(+4.88%)
Jul 09, 2018
24.55
25.12
24.49
24.80
3,008,130
+0.67(+2.78%)
Jul 06, 2018
24.71
24.92
24.02
24.13
2,416,150
-0.66(-2.66%)
Jul 05, 2018
24.20
24.80
24.17
24.79
4,035,457
+1.44(+6.17%)
Jul 03, 2018
23.35
23.35
23.35
0
-0.61(-2.55%)
Jul 02, 2018
23.85
24.25
23.79
23.96
6,145,548
+1.36(+6.02%)
Jun 29, 2018
22.88
22.16
22.60
6,339,946
+0.60(+2.73%)
Jun 28, 2018
20.92
22.44
20.56
22.00
9,479,148
+0.70(+3.29%)
Jun 27, 2018
21.34
21.96
21.00
21.30
7,461,114
-1.04(-4.66%)
Jun 26, 2018
22.90
23.16
22.26
22.34
2,670,035
-0.21(-0.93%)
Jun 25, 2018
23.00
23.13
22.55
22.55
4,007,330
+0.33(+1.49%)
Jun 22, 2018
22.32
22.63
22.00
22.22
4,936,561
+0.63(+2.92%)
Jun 21, 2018
21.14
22.20
20.89
21.59
6,694,275
-0.19(-0.87%)
Jun 20, 2018
21.88
22.15
21.70
21.78
5,208,262
-1.11(-4.85%)
Jun 19, 2018
22.83
23.49
22.82
22.89
8,448,889
+0.94(+4.28%)
Jun 18, 2018
21.47
22.22
21.18
21.95
8,509,665
+1.20(+5.78%)
Jun 15, 2018
22.12
20.71
20.75
11,547,203
-1.37(-6.19%)
Jun 14, 2018
22.37
22.98
21.98
22.12
7,763,603
-0.28(-1.25%)
Jun 13, 2018
22.50
22.50
22.00
22.40
8,414,578
-0.35(-1.54%)
Jun 12, 2018
22.70
23.24
22.57
22.75
4,858,677
+0.11(+0.49%)
Jun 11, 2018
22.38
22.94
22.27
22.64
5,659,002
-0.88(-3.74%)
Jun 08, 2018
23.98
24.20
23.51
23.52
5,425,669
+0.59(+2.57%)
Jun 07, 2018
22.41
23.11
22.05
22.93
8,336,004
-0.79(-3.33%)
Jun 06, 2018
24.30
23.72
3,212,091
-0.25(-1.04%)
Jun 05, 2018
24.04
24.11
23.57
23.97
5,641,015
+0.96(+4.17%)
Jun 04, 2018
22.60
23.13
22.28
23.01
4,680,840
+0.97(+4.40%)
Jun 01, 2018
22.46
22.80
21.95
22.04
4,612,913
-0.40(-1.78%)
May 31, 2018
23.03
23.04
21.65
22.44
9,871,418
-1.54(-6.42%)
May 30, 2018
24.30
24.43
23.86
23.98
3,888,793
+0.27(+1.14%)
May 29, 2018
23.79
24.58
23.62
23.71
9,277,814
+1.35(+6.04%)
May 25, 2018
22.36
22.36
22.36
0
+0.13(+0.58%)
May 24, 2018
22.68
22.85
22.08
22.23
5,002,287
-0.26(-1.16%)
May 23, 2018
22.67
22.76
22.12
22.49
7,243,187
-0.62(-2.68%)
May 22, 2018
24.06
24.26
22.86
23.11
7,684,081
-1.90(-7.60%)
May 21, 2018
24.78
25.35
24.60
25.01
3,820,150
+0.20(+0.81%)
May 18, 2018
24.51
24.83
24.01
24.81
4,155,387
+0.20(+0.81%)
May 17, 2018
26.21
26.36
24.31
24.61
7,895,391
-1.21(-4.69%)
May 16, 2018
25.56
25.90
25.38
25.82
3,320,138
+0.49(+1.93%)
May 15, 2018
24.79
25.54
24.72
25.33
5,378,436
+0.09(+0.36%)
May 14, 2018
26.16
26.18
25.06
25.24
5,423,299
-0.70(-2.70%)
May 11, 2018
26.20
26.51
25.86
25.94
4,454,904
-0.20(-0.77%)
May 10, 2018
27.33
27.70
25.82
26.14
8,833,350
-2.01(-7.14%)
May 09, 2018
28.24
28.38
27.60
28.15
1,568,049
+0.06(+0.21%)
May 08, 2018
28.04
29.00
27.77
28.09
2,584,216
-0.08(-0.28%)
May 07, 2018
27.58
28.32
27.25
28.17
3,094,512
-0.55(-1.92%)
May 04, 2018
28.35
29.19
28.19
28.72
2,921,808
+0.52(+1.84%)
May 03, 2018
28.45
29.20
28.19
28.20
4,592,557
+0.66(+2.40%)
May 02, 2018
27.26
27.83
27.10
27.54
3,679,167
+1.24(+4.71%)
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
.