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 (%)
Jul 31, 2017
28.03
30.08
27.96
28.85
4,815,805
+3.09(+12.00%)
Jul 28, 2017
25.05
25.96
24.77
25.76
2,455,446
+0.48(+1.90%)
Jul 27, 2017
26.40
26.58
24.55
25.28
4,781,942
-1.17(-4.42%)
Jul 26, 2017
26.51
27.43
26.40
26.45
1,739,156
+0.22(+0.84%)
Jul 25, 2017
26.44
26.77
26.08
26.23
2,504,355
-1.26(-4.58%)
Jul 24, 2017
26.41
27.98
26.03
27.49
3,447,555
+1.69(+6.55%)
Jul 21, 2017
24.21
26.37
24.09
25.80
5,504,291
+1.76(+7.32%)
Jul 20, 2017
22.94
24.42
22.38
24.04
4,561,885
+0.76(+3.26%)
Jul 19, 2017
23.00
23.44
22.72
23.28
3,061,586
+0.08(+0.34%)
Jul 18, 2017
23.05
23.67
22.85
23.20
4,357,635
-1.24(-5.07%)
Jul 17, 2017
24.61
25.05
23.87
24.44
3,567,083
-1.07(-4.19%)
Jul 14, 2017
26.16
26.25
25.10
25.51
2,068,437
-0.32(-1.24%)
Jul 13, 2017
26.20
26.28
24.57
25.83
3,817,746
+0.69(+2.74%)
Jul 12, 2017
25.22
25.78
24.69
25.14
2,594,401
+0.79(+3.24%)
Jul 11, 2017
25.71
25.71
23.80
24.35
4,910,218
-3.13(-11.39%)
Jul 10, 2017
27.17
27.69
26.69
27.48
3,205,317
-1.82(-6.21%)
Jul 07, 2017
26.97
29.67
26.92
29.30
4,883,342
+0.89(+3.13%)
Jul 06, 2017
29.10
29.25
28.32
28.41
2,369,755
-1.12(-3.79%)
Jul 05, 2017
28.17
30.21
28.02
29.53
3,972,621
+3.29(+12.54%)
Jul 03, 2017
25.18
26.84
24.51
26.24
2,167,948
+1.23(+4.92%)
Jun 30, 2017
25.30
26.35
24.74
25.01
2,665,954
+0.52(+2.12%)
Jun 29, 2017
23.64
24.85
22.92
24.49
2,247,137
+0.67(+2.81%)
Jun 28, 2017
23.50
23.88
23.26
23.82
1,804,972
-0.62(-2.54%)
Jun 27, 2017
24.66
24.87
23.80
24.44
2,005,895
+0.15(+0.62%)
Jun 26, 2017
24.90
25.50
24.06
24.29
2,809,288
-3.03(-11.09%)
Jun 23, 2017
27.56
27.69
27.04
27.32
3,531,866
-0.95(-3.36%)
Jun 22, 2017
28.07
29.44
26.47
28.27
2,757,006
-0.07(-0.25%)
Jun 21, 2017
27.44
28.84
27.03
28.34
2,122,880
+0.17(+0.60%)
Jun 20, 2017
28.37
28.54
27.77
28.17
1,478,864
-0.13(-0.46%)
Jun 19, 2017
28.12
28.42
27.69
28.30
3,735,197
+3.09(+12.26%)
Jun 16, 2017
24.78
25.26
24.35
25.21
1,861,577
+0.63(+2.56%)
Jun 15, 2017
27.91
28.20
24.23
24.58
4,924,574
-3.33(-11.93%)
Jun 14, 2017
27.74
28.09
26.49
27.91
2,965,769
+0.81(+2.99%)
Jun 13, 2017
25.46
27.30
25.44
27.10
4,241,259
+1.25(+4.84%)
Jun 12, 2017
24.37
25.94
24.20
25.85
2,271,855
+0.81(+3.23%)
Jun 09, 2017
25.02
25.26
24.67
25.04
2,016,648
-0.16(-0.63%)
Jun 08, 2017
25.24
26.48
24.30
25.20
4,395,219
-0.32(-1.25%)
Jun 07, 2017
24.03
25.73
23.97
25.52
2,846,737
+0.73(+2.94%)
Jun 06, 2017
25.03
25.62
24.68
24.79
3,262,672
-1.70(-6.42%)
Jun 05, 2017
26.17
26.84
25.50
26.49
3,964,732
+0.56(+2.16%)
Jun 02, 2017
25.47
26.28
25.21
25.93
2,951,848
+1.06(+4.26%)
Jun 01, 2017
24.12
26.30
24.06
24.87
7,515,842
+0.67(+2.77%)
May 31, 2017
23.40
24.55
23.39
24.20
5,446,994
+1.62(+7.17%)
May 30, 2017
22.14
22.78
22.13
22.58
6,819,420
+2.59(+12.96%)
May 26, 2017
19.89
20.83
19.46
19.99
4,987,468
-0.32(-1.58%)
May 25, 2017
19.58
21.07
19.56
20.31
6,082,026
+0.22(+1.10%)
May 24, 2017
20.34
20.42
19.36
20.09
5,769,326
+0.48(+2.45%)
May 23, 2017
18.28
19.92
18.17
19.61
8,429,266
+1.44(+7.93%)
May 22, 2017
18.47
18.58
17.97
18.17
7,201,922
-1.11(-5.76%)
May 19, 2017
19.77
19.88
18.92
19.28
5,326,613
-1.24(-6.04%)
May 18, 2017
20.28
20.92
19.88
20.52
5,541,505
+0.20(+0.98%)
May 17, 2017
20.40
20.99
20.18
20.32
9,951,353
+0.38(+1.91%)
May 16, 2017
19.42
20.11
19.13
19.94
12,269,209
+1.92(+10.65%)
May 15, 2017
18.13
18.24
17.85
18.02
5,593,656
+0.64(+3.68%)
May 12, 2017
17.56
17.65
17.05
17.38
6,544,221
-0.52(-2.91%)
May 11, 2017
18.55
18.75
17.59
17.90
10,949,318
-1.43(-7.40%)
May 10, 2017
19.62
19.88
18.17
19.33
10,011,662
-1.16(-5.66%)
May 09, 2017
20.85
21.01
20.03
20.49
4,343,476
-0.79(-3.71%)
May 08, 2017
21.35
21.99
21.14
21.28
6,906,943
+1.51(+7.64%)
May 05, 2017
20.45
20.66
19.56
19.77
5,810,631
-1.35(-6.39%)
May 04, 2017
20.66
21.77
20.56
21.12
4,094,250
+0.28(+1.34%)
May 03, 2017
21.31
21.48
20.47
20.84
2,725,208
-0.55(-2.57%)
May 02, 2017
20.49
21.54
19.72
21.39
6,412,006
+0.84(+4.09%)
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
.