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 (%)
Mar 29, 2019
106.05
109.07
105.00
107.75
1,040,000
+5.70(+5.59%)
Mar 28, 2019
102.14
103.46
100.27
102.05
478,292
+0.56(+0.55%)
Mar 27, 2019
103.66
105.15
101.05
101.49
1,288,408
+2.48(+2.50%)
Mar 26, 2019
97.47
99.19
96.75
99.01
524,160
+2.46(+2.55%)
Mar 25, 2019
98.56
98.62
95.13
96.55
961,386
+0.30(+0.31%)
Mar 22, 2019
95.72
97.55
95.58
96.25
1,379,300
+4.94(+5.41%)
Mar 21, 2019
93.10
93.87
90.82
91.31
934,013
+1.12(+1.24%)
Mar 20, 2019
90.15
92.16
90.00
90.19
975,660
+2.02(+2.29%)
Mar 19, 2019
87.90
89.20
87.20
88.17
1,000,969
-1.07(-1.20%)
Mar 18, 2019
90.71
91.00
88.20
89.24
1,366,180
-4.84(-5.14%)
Mar 15, 2019
91.47
94.50
91.06
94.08
886,300
+4.51(+5.04%)
Mar 14, 2019
89.63
90.99
88.68
89.57
926,999
-1.67(-1.83%)
Mar 13, 2019
93.32
93.32
90.62
91.24
1,041,032
-2.66(-2.83%)
Mar 12, 2019
96.03
97.55
93.58
93.90
841,768
-1.85(-1.93%)
Mar 11, 2019
94.36
96.70
94.20
95.75
1,309,440
+7.36(+8.33%)
Mar 08, 2019
87.45
88.76
86.93
88.39
882,700
+0.39(+0.44%)
Mar 07, 2019
89.36
92.09
87.50
88.00
1,641,434
-1.90(-2.11%)
Mar 06, 2019
88.25
91.95
87.79
89.90
1,199,127
+3.60(+4.17%)
Mar 05, 2019
88.57
90.42
86.07
86.30
1,210,294
-3.10(-3.47%)
Mar 04, 2019
90.00
91.00
88.37
89.40
938,149
-0.57(-0.63%)
Mar 01, 2019
88.14
91.91
87.76
89.97
1,686,100
-4.09(-4.35%)
Feb 28, 2019
91.42
95.98
90.43
94.06
1,317,091
+0.15(+0.16%)
Feb 27, 2019
98.15
99.18
93.80
93.91
1,096,184
-3.44(-3.53%)
Feb 26, 2019
91.11
98.50
90.64
97.35
1,332,298
+3.65(+3.90%)
Feb 25, 2019
97.00
99.45
92.69
93.70
1,341,316
-9.32(-9.05%)
Feb 22, 2019
105.12
105.12
100.81
103.02
827,500
-0.10(-0.10%)
Feb 21, 2019
106.00
107.10
102.68
103.12
1,390,877
-6.07(-5.56%)
Feb 20, 2019
105.69
110.55
104.84
109.19
627,048
+1.62(+1.51%)
Feb 19, 2019
111.96
112.40
106.30
107.57
834,942
-4.34(-3.88%)
Feb 15, 2019
114.24
117.91
111.68
111.91
976,100
-5.86(-4.98%)
Feb 14, 2019
115.80
118.50
113.25
117.77
1,102,606
+2.86(+2.49%)
Feb 13, 2019
116.00
117.35
112.01
114.91
819,274
+6.41(+5.91%)
Feb 12, 2019
111.24
112.13
105.23
108.50
964,379
-2.52(-2.27%)
Feb 11, 2019
104.45
112.50
103.61
111.02
1,401,937
-5.24(-4.51%)
Feb 08, 2019
119.43
123.67
115.52
116.26
1,004,400
-5.27(-4.34%)
Feb 07, 2019
114.66
124.77
114.42
121.53
1,797,407
+12.61(+11.58%)
Feb 06, 2019
109.81
111.95
106.00
108.92
1,364,379
+1.46(+1.36%)
Feb 05, 2019
108.44
111.41
104.81
107.46
1,399,764
-2.54(-2.31%)
Feb 04, 2019
109.00
111.17
106.95
110.00
2,104,428
+8.14(+7.99%)
Feb 01, 2019
96.81
102.82
95.25
101.86
2,089,700
+9.48(+10.26%)
Jan 31, 2019
88.47
95.52
88.01
92.38
1,956,704
+3.01(+3.37%)
Jan 30, 2019
88.70
91.23
87.11
89.37
1,431,493
+2.65(+3.06%)
Jan 29, 2019
92.54
93.60
84.53
86.72
2,418,209
-1.09(-1.24%)
Jan 28, 2019
87.41
89.99
85.53
87.81
3,212,427
+13.28(+17.82%)
Jan 25, 2019
82.67
82.80
73.30
74.53
3,384,800
-3.97(-5.06%)
Jan 24, 2019
80.42
83.37
76.02
78.50
3,509,128
-5.97(-7.07%)
Jan 23, 2019
78.57
89.41
77.30
84.47
3,480,958
+2.71(+3.31%)
Jan 22, 2019
78.69
83.68
76.88
81.76
3,884,880
+11.90(+17.03%)
Jan 18, 2019
77.75
77.82
66.15
69.86
4,758,800
-1.23(-1.73%)
Jan 17, 2019
64.49
72.98
64.04
71.09
5,209,993
-0.17(-0.24%)
Jan 16, 2019
60.43
74.80
59.60
71.26
6,127,134
+2.66(+3.88%)
Jan 15, 2019
64.91
69.50
63.53
68.60
4,247,297
+3.58(+5.51%)
Jan 14, 2019
80.90
80.99
62.99
65.02
5,464,119
-34.68(-34.78%)
Jan 11, 2019
110.42
112.62
97.15
99.70
2,071,000
-17.10(-14.64%)
Jan 10, 2019
111.16
120.00
108.21
116.80
1,351,894
+2.30(+2.01%)
Jan 09, 2019
119.00
121.50
113.26
114.50
988,241
-2.39(-2.04%)
Jan 08, 2019
111.12
119.39
108.56
116.89
1,293,644
-4.74(-3.90%)
Jan 07, 2019
120.12
123.74
116.34
121.63
1,077,698
+8.65(+7.66%)
Jan 04, 2019
117.58
126.37
110.16
112.98
1,631,900
-13.32(-10.55%)
Jan 03, 2019
125.57
130.07
121.00
126.30
1,897,625
+4.30(+3.52%)
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
.