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 (%)
Sep 30, 2019
133.66
136.36
130.30
136.05
871,525
+11.51(+9.24%)
Sep 27, 2019
126.50
127.45
120.91
124.54
849,900
+6.46(+5.47%)
Sep 26, 2019
111.69
122.30
110.12
118.08
1,404,772
+9.48(+8.73%)
Sep 25, 2019
113.63
114.50
106.37
108.60
676,398
+1.22(+1.14%)
Sep 24, 2019
101.91
108.85
101.70
107.38
908,000
+3.71(+3.58%)
Sep 23, 2019
106.78
108.37
102.43
103.67
864,220
+0.07(+0.07%)
Sep 20, 2019
99.26
106.84
99.25
103.60
977,200
+2.50(+2.47%)
Sep 19, 2019
96.48
103.00
96.34
101.10
1,379,682
+7.90(+8.48%)
Sep 18, 2019
90.58
96.17
90.21
93.20
966,920
+3.30(+3.67%)
Sep 17, 2019
89.19
90.41
85.98
89.90
1,023,410
+2.98(+3.43%)
Sep 16, 2019
89.42
91.25
85.41
86.92
1,445,462
-6.39(-6.85%)
Sep 13, 2019
98.83
101.69
92.02
93.31
1,167,000
-6.40(-6.42%)
Sep 12, 2019
103.48
104.97
98.38
99.71
1,237,682
-2.29(-2.25%)
Sep 11, 2019
101.93
102.99
96.82
102.00
1,211,354
+3.97(+4.05%)
Sep 10, 2019
95.56
99.50
94.54
98.03
1,493,410
+1.21(+1.25%)
Sep 09, 2019
104.12
104.27
96.76
96.82
2,042,153
-13.69(-12.39%)
Sep 06, 2019
119.26
119.41
108.54
110.51
1,475,900
-7.37(-6.25%)
Sep 05, 2019
119.73
125.21
114.80
117.88
1,300,988
-0.22(-0.19%)
Sep 04, 2019
126.01
129.50
115.33
118.10
1,832,221
-15.52(-11.62%)
Sep 03, 2019
134.00
135.59
130.60
133.62
1,657,330
-12.72(-8.69%)
Aug 30, 2019
148.31
149.79
143.42
146.34
669,800
+1.44(+0.99%)
Aug 29, 2019
150.20
153.26
141.00
144.90
1,395,625
-12.10(-7.71%)
Aug 28, 2019
153.68
160.49
148.80
157.00
867,595
-7.78(-4.72%)
Aug 27, 2019
168.29
168.90
163.05
164.78
604,695
+6.28(+3.96%)
Aug 26, 2019
162.19
165.51
156.39
158.50
970,438
-17.20(-9.79%)
Aug 23, 2019
181.10
181.59
173.16
175.70
481,600
-0.36(-0.20%)
Aug 22, 2019
170.01
176.75
166.18
176.06
596,307
+4.96(+2.90%)
Aug 21, 2019
165.13
174.67
165.13
171.10
599,493
+8.70(+5.36%)
Aug 20, 2019
163.00
167.83
160.84
162.40
337,505
-3.08(-1.86%)
Aug 19, 2019
174.57
174.67
161.50
165.48
581,634
+0.69(+0.42%)
Aug 16, 2019
165.28
171.77
163.38
164.79
519,400
+4.21(+2.62%)
Aug 15, 2019
174.10
177.48
150.01
160.58
1,387,760
-15.82(-8.97%)
Aug 14, 2019
178.45
184.25
175.76
176.40
400,587
-0.52(-0.29%)
Aug 13, 2019
179.86
185.89
171.18
176.92
585,790
-10.35(-5.53%)
Aug 12, 2019
178.95
191.88
178.95
187.27
320,883
+2.25(+1.22%)
Aug 09, 2019
186.85
187.60
178.70
185.02
515,300
+0.54(+0.29%)
Aug 08, 2019
186.29
191.50
175.50
184.48
818,697
-10.01(-5.15%)
Aug 07, 2019
186.64
197.90
182.84
194.49
450,489
+4.95(+2.61%)
Aug 06, 2019
191.64
193.26
181.67
189.54
457,302
-7.01(-3.57%)
Aug 05, 2019
206.67
207.11
189.48
196.55
1,006,796
+14.61(+8.03%)
Aug 02, 2019
186.36
196.36
180.65
181.94
1,000,200
+6.34(+3.61%)
Aug 01, 2019
147.01
175.88
144.21
175.60
1,322,688
+14.60(+9.07%)
Jul 31, 2019
169.01
171.45
152.30
161.00
1,106,576
-25.81(-13.82%)
Jul 30, 2019
191.99
194.24
185.36
186.81
349,581
-4.37(-2.29%)
Jul 29, 2019
186.63
195.50
186.22
191.18
660,972
+10.62(+5.88%)
Jul 26, 2019
180.00
183.78
177.15
180.56
526,400
+12.80(+7.63%)
Jul 25, 2019
165.60
170.50
160.95
167.76
471,892
-2.67(-1.57%)
Jul 24, 2019
165.08
173.88
165.08
170.43
525,430
+11.79(+7.43%)
Jul 23, 2019
156.01
158.79
152.63
158.64
334,664
+5.01(+3.26%)
Jul 22, 2019
161.00
161.54
150.58
153.63
544,273
-12.46(-7.50%)
Jul 19, 2019
165.99
169.80
165.01
166.09
449,600
+6.19(+3.87%)
Jul 18, 2019
153.65
164.73
147.44
159.90
651,556
+4.35(+2.80%)
Jul 17, 2019
154.31
160.12
148.77
155.55
519,542
+2.71(+1.77%)
Jul 16, 2019
151.85
157.05
150.33
152.84
663,932
+13.84(+9.96%)
Jul 15, 2019
136.01
142.50
134.96
139.00
962,853
+8.79(+6.75%)
Jul 12, 2019
129.42
132.44
126.25
130.21
1,146,200
-7.96(-5.76%)
Jul 11, 2019
128.32
139.88
125.00
138.17
1,078,882
+6.99(+5.33%)
Jul 10, 2019
128.22
134.78
124.21
131.18
896,124
-4.55(-3.35%)
Jul 09, 2019
138.99
142.00
132.42
135.73
1,018,932
-2.65(-1.92%)
Jul 08, 2019
139.38
144.20
137.31
138.38
733,889
+0.63(+0.46%)
Jul 05, 2019
142.99
143.46
130.50
137.75
1,832,400
-28.28(-17.03%)
Jul 03, 2019
167.56
173.83
164.38
166.03
369,800
-9.33(-5.32%)
Jul 02, 2019
167.64
177.00
167.59
175.36
326,085
+4.82(+2.83%)
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
.