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 (%)
Aug 31, 2018
21.47
21.47
21.47
0
-0.79(-3.55%)
Aug 30, 2018
22.27
23.20
22.18
22.26
5,445,632
-0.29(-1.29%)
Aug 29, 2018
22.86
23.45
22.44
22.55
5,827,100
-0.56(-2.42%)
Aug 28, 2018
22.90
23.45
22.81
23.11
5,255,360
+0.46(+2.03%)
Aug 27, 2018
22.35
22.71
22.15
22.65
5,601,670
+1.03(+4.76%)
Aug 24, 2018
21.24
21.70
21.14
21.62
4,808,900
+0.88(+4.24%)
Aug 23, 2018
20.97
21.35
20.48
20.74
4,948,040
-0.16(-0.77%)
Aug 22, 2018
20.90
21.07
20.70
20.90
4,164,642
+0.48(+2.35%)
Aug 21, 2018
20.78
21.09
20.37
20.42
4,776,480
-0.62(-2.95%)
Aug 20, 2018
21.08
21.30
20.92
21.04
3,610,187
+0.14(+0.67%)
Aug 17, 2018
20.87
20.98
20.46
20.90
7,261,300
-0.74(-3.42%)
Aug 16, 2018
20.89
22.00
20.82
21.64
5,313,292
+0.68(+3.24%)
Aug 15, 2018
20.84
21.09
20.70
20.96
3,636,545
+0.23(+1.11%)
Aug 14, 2018
20.83
20.87
20.33
20.73
6,051,605
-0.49(-2.31%)
Aug 13, 2018
21.40
21.44
20.94
21.22
3,962,873
+0.23(+1.10%)
Aug 10, 2018
21.41
21.50
20.91
20.99
4,289,700
+0.17(+0.82%)
Aug 09, 2018
20.90
21.25
20.67
20.82
7,570,400
-0.21(-1.00%)
Aug 08, 2018
21.25
21.34
20.84
21.03
7,190,059
-1.09(-4.93%)
Aug 07, 2018
22.50
22.51
22.00
22.12
4,976,851
-0.93(-4.03%)
Aug 06, 2018
23.35
23.42
22.92
23.05
3,214,690
-0.23(-0.99%)
Aug 03, 2018
23.32
23.59
22.90
23.28
6,475,500
-0.83(-3.44%)
Aug 02, 2018
25.66
25.70
23.76
24.11
5,673,525
-1.49(-5.82%)
Aug 01, 2018
25.45
25.80
25.02
25.60
2,398,337
+0.53(+2.11%)
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%)
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
.