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 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%)
Jul 01, 2019
170.20
179.38
167.63
170.54
438,372
+11.25(+7.06%)
Jun 28, 2019
150.00
161.25
149.25
159.29
454,800
+1.04(+0.66%)
Jun 27, 2019
168.28
168.28
153.74
158.25
644,840
-10.76(-6.37%)
Jun 26, 2019
169.82
172.11
161.84
169.01
376,154
-1.38(-0.81%)
Jun 25, 2019
170.80
177.12
164.04
170.39
481,850
+3.64(+2.18%)
Jun 24, 2019
179.29
181.88
162.79
166.75
672,520
-29.87(-15.19%)
Jun 21, 2019
198.00
200.96
191.44
196.62
402,300
+3.80(+1.97%)
Jun 20, 2019
173.83
205.77
171.77
192.82
811,196
+18.30(+10.49%)
Jun 19, 2019
161.21
177.60
160.43
174.52
393,441
+8.76(+5.28%)
Jun 18, 2019
158.67
167.78
156.80
165.76
393,367
+10.61(+6.84%)
Jun 17, 2019
151.01
156.14
149.78
155.15
305,915
+3.62(+2.39%)
Jun 14, 2019
159.85
161.27
149.50
151.53
384,500
-12.03(-7.36%)
Jun 13, 2019
157.20
165.44
154.46
163.56
458,239
+8.89(+5.75%)
Jun 12, 2019
153.33
156.62
151.90
154.67
198,682
+3.87(+2.57%)
Jun 11, 2019
162.80
163.35
149.26
150.80
313,340
-7.95(-5.01%)
Jun 10, 2019
163.12
164.03
157.88
158.75
319,725
-3.99(-2.45%)
Jun 07, 2019
164.69
170.20
159.47
162.74
293,700
-0.96(-0.59%)
Jun 06, 2019
158.69
170.00
152.94
163.70
478,921
+7.64(+4.90%)
Jun 05, 2019
152.86
160.01
150.77
156.06
370,741
+8.58(+5.82%)
Jun 04, 2019
151.80
152.33
144.00
147.48
543,224
-3.71(-2.45%)
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
.