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 (%)
Nov 30, 2018
50.00
53.72
48.10
49.31
6,295,500
-1.09(-2.16%)
Nov 29, 2018
50.88
54.01
47.90
50.40
7,186,422
+2.52(+5.26%)
Nov 28, 2018
59.17
62.43
46.00
47.88
9,830,879
-20.48(-29.96%)
Nov 27, 2018
69.67
71.97
63.01
68.36
4,625,594
+2.14(+3.23%)
Nov 26, 2018
71.29
74.20
63.83
66.22
5,071,459
+63.37(+2223.51%)
Nov 23, 2018
2.960
2.970
2.660
2.850
41,172,600
-0.02(-0.70%)
Nov 21, 2018
2.870
2.870
2.870
0
+0.09(+3.24%)
Nov 20, 2018
2.850
3.220
2.680
2.780
87,075,152
+0.10(+3.73%)
Nov 19, 2018
2.930
3.150
2.300
2.680
104,161,256
-0.66(-19.76%)
Nov 16, 2018
4.000
4.130
3.280
3.340
107,295,000
-1.36(-28.94%)
Nov 15, 2018
3.720
4.720
3.680
4.700
156,861,792
+1.84(+64.34%)
Nov 14, 2018
4.850
5.030
2.810
2.860
171,660,080
-3.58(-55.59%)
Nov 13, 2018
7.500
7.500
6.220
6.440
52,704,632
-1.52(-19.10%)
Nov 12, 2018
8.610
8.910
7.930
7.960
16,383,119
-1.12(-12.33%)
Nov 09, 2018
9.530
9.530
8.160
9.080
38,381,300
-1.43(-13.61%)
Nov 08, 2018
10.67
10.99
10.44
10.51
13,581,044
-0.27(-2.50%)
Nov 07, 2018
10.78
11.09
10.50
10.78
11,467,158
+0.10(+0.94%)
Nov 06, 2018
10.50
10.75
10.31
10.68
11,064,211
+0.17(+1.62%)
Nov 05, 2018
10.82
11.41
10.36
10.51
36,698,536
-3.49(-24.93%)
Nov 02, 2018
15.43
15.45
13.70
14.00
14,728,600
-0.58(-3.98%)
Nov 01, 2018
14.22
14.99
13.97
14.58
11,896,194
+0.46(+3.26%)
Oct 31, 2018
14.74
15.19
13.97
14.12
11,937,909
-1.07(-7.04%)
Oct 30, 2018
14.67
15.77
14.60
15.19
10,631,487
-0.27(-1.75%)
Oct 29, 2018
16.08
16.21
15.26
15.46
10,807,478
+0.78(+5.31%)
Oct 26, 2018
15.75
15.97
14.61
14.68
14,739,200
-0.16(-1.08%)
Oct 25, 2018
14.68
15.25
14.10
14.84
10,360,421
+0.20(+1.37%)
Oct 24, 2018
13.98
15.07
13.93
14.64
10,998,333
+0.39(+2.74%)
Oct 23, 2018
14.52
14.63
13.86
14.25
12,975,130
-1.05(-6.86%)
Oct 22, 2018
15.07
15.35
14.68
15.30
9,334,587
+1.21(+8.59%)
Oct 19, 2018
14.64
14.65
13.87
14.09
10,696,800
-0.32(-2.22%)
Oct 18, 2018
13.97
14.84
13.90
14.41
15,316,947
+1.11(+8.35%)
Oct 17, 2018
13.70
14.19
13.20
13.30
13,989,356
-0.92(-6.47%)
Oct 16, 2018
14.21
14.53
13.85
14.22
9,650,005
+0.14(+0.99%)
Oct 15, 2018
14.47
14.71
14.00
14.08
10,811,787
-1.42(-9.16%)
Oct 12, 2018
14.81
15.64
14.77
15.50
9,897,300
+1.00(+6.90%)
Oct 11, 2018
14.87
15.29
14.36
14.50
14,270,662
+0.32(+2.26%)
Oct 10, 2018
13.50
14.28
13.10
14.18
11,989,585
+0.08(+0.57%)
Oct 09, 2018
14.08
14.64
13.83
14.10
8,481,988
-0.18(-1.26%)
Oct 08, 2018
14.64
14.69
13.90
14.28
11,627,768
-1.76(-10.97%)
Oct 05, 2018
15.24
16.65
15.22
16.04
11,375,100
+0.52(+3.35%)
Oct 04, 2018
14.71
16.33
14.70
15.52
15,347,581
+0.81(+5.51%)
Oct 03, 2018
15.57
15.59
14.49
14.71
16,112,249
-1.33(-8.29%)
Oct 02, 2018
16.69
16.83
15.44
16.04
13,528,847
-0.83(-4.92%)
Oct 01, 2018
17.69
17.70
16.73
16.87
10,490,042
-1.86(-9.93%)
Sep 28, 2018
18.69
19.22
18.58
18.73
8,399,900
+0.80(+4.46%)
Sep 27, 2018
18.77
18.84
16.83
17.93
16,218,509
-1.41(-7.29%)
Sep 26, 2018
18.26
19.58
17.89
19.34
10,419,630
+1.20(+6.62%)
Sep 25, 2018
18.56
18.57
17.90
18.14
7,507,649
-0.29(-1.57%)
Sep 24, 2018
19.25
19.27
18.37
18.43
9,661,261
-1.07(-5.49%)
Sep 21, 2018
19.79
19.87
19.45
19.50
10,911,900
-0.60(-2.99%)
Sep 20, 2018
21.15
21.74
19.53
20.10
13,181,902
-1.69(-7.76%)
Sep 19, 2018
21.44
21.79
21.12
21.79
7,126,682
+0.18(+0.83%)
Sep 18, 2018
23.81
23.93
21.24
21.61
11,727,576
-2.78(-11.40%)
Sep 17, 2018
24.63
24.68
23.94
24.39
4,404,038
-0.70(-2.79%)
Sep 14, 2018
24.63
25.21
24.60
25.09
4,223,600
+1.11(+4.63%)
Sep 13, 2018
23.18
24.05
22.96
23.98
4,488,371
+0.49(+2.09%)
Sep 12, 2018
22.69
23.70
22.61
23.49
3,780,216
+0.13(+0.56%)
Sep 11, 2018
24.19
24.48
23.23
23.36
3,110,887
-0.62(-2.59%)
Sep 10, 2018
25.32
25.34
23.76
23.98
3,797,128
-0.66(-2.68%)
Sep 07, 2018
25.14
25.19
24.60
24.64
3,712,300
+0.02(+0.08%)
Sep 06, 2018
24.35
25.01
24.26
24.62
5,942,105
+0.38(+1.57%)
Sep 05, 2018
23.46
24.46
23.36
24.24
4,798,031
+0.59(+2.49%)
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
.