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 (%)
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%)
Nov 01, 2017
32.75
32.77
31.17
31.26
1,793,231
+0.19(+0.61%)
Oct 31, 2017
30.16
31.88
30.12
31.07
3,627,326
+2.19(+7.58%)
Oct 30, 2017
29.25
29.52
28.22
28.88
2,617,835
-0.38(-1.30%)
Oct 27, 2017
29.10
29.94
28.95
29.26
4,368,063
+2.15(+7.93%)
Oct 26, 2017
27.09
27.33
26.47
27.11
2,816,872
+1.05(+4.03%)
Oct 25, 2017
26.06
26.47
25.38
26.06
3,083,682
+1.30(+5.25%)
Oct 24, 2017
25.00
25.51
24.75
24.76
3,645,497
-0.29(-1.16%)
Oct 23, 2017
24.54
25.22
24.20
25.05
6,425,292
-0.97(-3.73%)
Oct 20, 2017
26.27
26.64
25.31
26.02
3,265,389
-0.08(-0.31%)
Oct 19, 2017
26.90
28.29
25.71
26.10
4,613,697
-0.30(-1.14%)
Oct 18, 2017
26.41
27.03
26.31
26.40
3,516,586
+0.30(+1.15%)
Oct 17, 2017
24.68
26.10
24.05
26.10
4,691,751
+0.54(+2.11%)
Oct 16, 2017
26.43
26.58
25.33
25.56
4,457,172
+0.84(+3.40%)
Oct 13, 2017
24.34
25.05
24.12
24.72
4,206,203
-0.36(-1.44%)
Oct 12, 2017
26.10
26.25
24.51
25.08
7,972,911
-1.89(-7.01%)
Oct 11, 2017
25.61
27.40
25.55
26.97
3,549,722
-0.32(-1.17%)
Oct 10, 2017
27.69
27.86
27.12
27.29
2,204,166
-1.47(-5.11%)
Oct 09, 2017
27.87
28.97
27.78
28.76
1,822,326
+0.91(+3.27%)
Oct 06, 2017
26.87
28.13
26.78
27.85
2,572,958
+0.87(+3.22%)
Oct 05, 2017
25.50
27.10
24.60
26.98
3,695,886
+1.03(+3.97%)
Oct 04, 2017
25.58
26.23
25.26
25.95
3,061,036
-1.03(-3.82%)
Oct 03, 2017
27.00
27.28
26.35
26.98
1,922,491
+0.66(+2.51%)
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
.