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 (%)
Jan 31, 2018
20.45
22.14
20.30
22.00
27,693,768
+3.55(+19.24%)
Jan 30, 2018
17.91
18.59
17.14
18.45
18,277,260
+0.11(+0.60%)
Jan 29, 2018
19.95
20.00
18.22
18.34
18,942,142
-0.12(-0.65%)
Jan 26, 2018
18.57
18.75
18.02
18.46
21,959,788
-1.32(-6.67%)
Jan 25, 2018
19.58
20.29
18.52
19.78
23,671,000
-1.14(-5.45%)
Jan 24, 2018
20.15
21.34
19.19
20.92
19,043,736
+0.48(+2.35%)
Jan 23, 2018
21.34
21.78
19.27
20.44
25,084,028
-2.99(-12.76%)
Jan 22, 2018
24.06
24.21
23.38
23.43
9,498,956
+0.01(+0.04%)
Jan 19, 2018
22.93
23.81
22.23
23.42
11,969,174
+1.03(+4.60%)
Jan 18, 2018
22.17
24.20
22.07
22.39
15,927,209
+0.70(+3.23%)
Jan 17, 2018
22.21
22.75
21.38
21.69
15,403,379
-1.81(-7.70%)
Jan 16, 2018
24.00
24.81
22.84
23.50
12,068,083
+0.72(+3.16%)
Jan 12, 2018
22.78
22.78
22.78
0
-1.87(-7.59%)
Jan 11, 2018
25.63
26.68
24.30
24.65
17,145,242
-3.64(-12.87%)
Jan 10, 2018
26.77
29.29
26.31
28.29
6,711,053
+1.32(+4.89%)
Jan 09, 2018
29.90
30.78
26.57
26.97
7,483,572
-3.91(-12.66%)
Jan 08, 2018
30.68
32.11
29.91
30.88
6,644,547
-0.93(-2.92%)
Jan 05, 2018
32.15
32.60
31.33
31.81
7,539,620
+2.43(+8.27%)
Jan 04, 2018
26.04
30.24
25.16
29.38
10,227,876
+3.20(+12.22%)
Jan 03, 2018
25.91
27.09
25.58
26.18
5,837,416
+1.02(+4.05%)
Jan 02, 2018
24.65
27.14
24.50
25.16
9,963,435
-2.34(-8.51%)
Dec 29, 2017
27.50
27.50
27.50
0
-1.09(-3.81%)
Dec 28, 2017
30.47
30.82
27.63
28.59
10,076,462
-7.22(-20.16%)
Dec 27, 2017
35.55
37.10
35.21
35.81
3,749,922
-4.12(-10.32%)
Dec 26, 2017
38.89
40.28
37.40
39.93
2,688,727
+0.93(+2.38%)
Dec 22, 2017
40.45
40.66
38.82
39.00
2,074,856
-2.95(-7.03%)
Dec 21, 2017
41.30
42.92
39.48
41.95
2,796,450
+1.79(+4.46%)
Dec 20, 2017
38.44
41.47
38.41
40.16
1,725,239
+3.06(+8.25%)
Dec 19, 2017
35.98
38.10
34.96
37.10
2,344,000
+1.12(+3.11%)
Dec 18, 2017
35.89
36.33
34.11
35.98
2,506,946
-4.92(-12.03%)
Dec 15, 2017
38.58
42.74
38.21
40.90
3,096,653
+2.69(+7.04%)
Dec 14, 2017
38.29
40.28
37.60
38.21
2,110,423
+0.24(+0.63%)
Dec 13, 2017
37.80
39.88
35.95
37.97
2,326,394
-0.27(-0.71%)
Dec 12, 2017
33.54
38.99
33.38
38.24
2,805,025
+3.75(+10.87%)
Dec 11, 2017
33.69
34.70
33.07
34.49
2,494,073
-1.01(-2.85%)
Dec 08, 2017
34.90
36.22
34.73
35.50
2,412,647
-0.34(-0.95%)
Dec 07, 2017
33.94
36.56
33.89
35.84
3,003,113
+4.48(+14.29%)
Dec 06, 2017
30.38
32.14
30.33
31.36
2,718,734
+0.11(+0.35%)
Dec 05, 2017
31.55
32.31
30.66
31.25
5,396,030
+1.99(+6.80%)
Dec 04, 2017
27.67
30.08
27.67
29.26
5,413,609
+2.21(+8.17%)
Dec 01, 2017
26.44
27.28
25.81
27.05
3,825,739
-0.56(-2.03%)
Nov 30, 2017
26.68
28.57
26.53
27.61
7,043,964
+2.93(+11.87%)
Nov 29, 2017
23.90
25.15
23.87
24.68
5,226,388
-1.12(-4.34%)
Nov 28, 2017
26.86
26.92
25.12
25.80
4,585,532
-2.91(-10.14%)
Nov 27, 2017
29.77
30.05
28.37
28.71
3,239,748
-3.42(-10.64%)
Nov 24, 2017
30.09
32.70
30.01
32.13
3,689,238
+3.81(+13.45%)
Nov 22, 2017
28.18
28.55
27.62
28.32
3,759,682
+1.31(+4.85%)
Nov 21, 2017
26.39
27.14
25.87
27.01
2,617,732
+0.60(+2.27%)
Nov 20, 2017
26.41
26.60
25.76
26.41
4,213,589
+1.85(+7.53%)
Nov 17, 2017
25.20
25.65
24.42
24.56
3,897,056
-1.07(-4.17%)
Nov 16, 2017
24.90
26.18
24.86
25.63
5,020,715
+0.21(+0.83%)
Nov 15, 2017
24.51
26.04
23.90
25.42
5,464,408
+0.06(+0.24%)
Nov 14, 2017
25.51
25.70
24.70
25.36
6,885,240
+1.36(+5.67%)
Nov 13, 2017
23.54
24.38
22.36
24.00
7,310,973
+1.36(+6.01%)
Nov 10, 2017
22.95
23.38
22.54
22.64
5,267,394
-0.06(-0.26%)
Nov 09, 2017
22.75
23.68
22.59
22.70
8,064,851
-1.17(-4.90%)
Nov 08, 2017
23.40
23.95
23.19
23.87
4,804,696
-0.07(-0.29%)
Nov 07, 2017
24.83
25.22
23.42
23.94
4,698,839
-0.98(-3.93%)
Nov 06, 2017
26.14
26.38
24.17
24.92
6,777,507
-3.78(-13.17%)
Nov 03, 2017
28.90
29.30
28.33
28.70
3,017,561
-1.45(-4.81%)
Nov 02, 2017
30.89
31.19
29.51
30.15
3,436,961
-1.11(-3.55%)
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
.