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 (%)
May 31, 2018
23.03
23.04
21.65
22.44
9,871,418
-1.54(-6.42%)
May 30, 2018
24.30
24.43
23.86
23.98
3,888,793
+0.27(+1.14%)
May 29, 2018
23.79
24.58
23.62
23.71
9,277,814
+1.35(+6.04%)
May 25, 2018
22.36
22.36
22.36
0
+0.13(+0.58%)
May 24, 2018
22.68
22.85
22.08
22.23
5,002,287
-0.26(-1.16%)
May 23, 2018
22.67
22.76
22.12
22.49
7,243,187
-0.62(-2.68%)
May 22, 2018
24.06
24.26
22.86
23.11
7,684,081
-1.90(-7.60%)
May 21, 2018
24.78
25.35
24.60
25.01
3,820,150
+0.20(+0.81%)
May 18, 2018
24.51
24.83
24.01
24.81
4,155,387
+0.20(+0.81%)
May 17, 2018
26.21
26.36
24.31
24.61
7,895,391
-1.21(-4.69%)
May 16, 2018
25.56
25.90
25.38
25.82
3,320,138
+0.49(+1.93%)
May 15, 2018
24.79
25.54
24.72
25.33
5,378,436
+0.09(+0.36%)
May 14, 2018
26.16
26.18
25.06
25.24
5,423,299
-0.70(-2.70%)
May 11, 2018
26.20
26.51
25.86
25.94
4,454,904
-0.20(-0.77%)
May 10, 2018
27.33
27.70
25.82
26.14
8,833,350
-2.01(-7.14%)
May 09, 2018
28.24
28.38
27.60
28.15
1,568,049
+0.06(+0.21%)
May 08, 2018
28.04
29.00
27.77
28.09
2,584,216
-0.08(-0.28%)
May 07, 2018
27.58
28.32
27.25
28.17
3,094,512
-0.55(-1.92%)
May 04, 2018
28.35
29.19
28.19
28.72
2,921,808
+0.52(+1.84%)
May 03, 2018
28.45
29.20
28.19
28.20
4,592,557
+0.66(+2.40%)
May 02, 2018
27.26
27.83
27.10
27.54
3,679,167
+1.24(+4.71%)
May 01, 2018
26.18
27.07
25.86
26.30
5,024,693
-1.06(-3.87%)
Apr 30, 2018
28.04
28.43
27.27
27.36
4,716,666
+0.19(+0.70%)
Apr 27, 2018
26.69
27.27
26.59
27.17
4,678,140
+1.46(+5.68%)
Apr 26, 2018
26.22
26.29
25.28
25.71
6,223,669
-0.41(-1.57%)
Apr 25, 2018
26.54
26.92
26.10
26.12
3,801,744
-0.06(-0.23%)
Apr 24, 2018
26.75
26.86
26.08
26.18
4,967,005
-1.03(-3.79%)
Apr 23, 2018
27.81
27.81
26.98
27.21
2,357,070
-0.29(-1.05%)
Apr 20, 2018
29.03
29.12
27.32
27.50
4,008,181
-1.90(-6.46%)
Apr 19, 2018
29.08
29.89
27.83
29.40
5,413,222
+1.93(+7.03%)
Apr 18, 2018
26.67
27.83
26.20
27.47
4,350,534
-0.16(-0.58%)
Apr 17, 2018
27.43
27.70
26.99
27.63
2,334,830
+0.36(+1.32%)
Apr 16, 2018
27.06
27.37
26.57
27.27
2,914,252
-0.49(-1.77%)
Apr 13, 2018
27.74
27.98
27.10
27.76
4,516,979
-1.46(-5.00%)
Apr 12, 2018
29.33
30.03
28.98
29.22
2,085,272
-0.50(-1.68%)
Apr 11, 2018
29.37
29.86
29.13
29.72
1,485,544
-0.32(-1.07%)
Apr 10, 2018
29.98
30.48
29.78
30.04
1,906,143
+1.23(+4.27%)
Apr 09, 2018
29.14
30.60
28.65
28.81
2,312,906
+0.00(+0.00%)
Apr 06, 2018
28.62
28.94
28.43
28.81
1,417,266
-0.62(-2.11%)
Apr 05, 2018
28.81
30.05
28.56
29.43
2,125,920
+0.90(+3.15%)
Apr 04, 2018
27.90
28.76
27.33
28.53
2,488,176
-0.35(-1.21%)
Apr 03, 2018
29.17
29.29
28.57
28.88
1,623,608
-0.77(-2.60%)
Apr 02, 2018
29.54
30.32
29.27
29.65
2,637,616
+1.92(+6.92%)
Mar 29, 2018
27.73
27.73
27.73
0
-1.02(-3.55%)
Mar 28, 2018
28.86
29.17
28.55
28.75
1,463,696
+0.28(+0.98%)
Mar 27, 2018
29.32
30.04
28.20
28.47
2,453,411
-1.41(-4.72%)
Mar 26, 2018
30.54
30.75
29.61
29.88
1,974,746
-1.45(-4.63%)
Mar 23, 2018
31.43
31.46
30.47
31.33
1,977,752
+0.73(+2.39%)
Mar 22, 2018
29.88
30.61
29.11
30.60
2,165,975
+0.77(+2.58%)
Mar 21, 2018
28.54
30.16
28.25
29.83
1,927,523
+0.93(+3.22%)
Mar 20, 2018
29.11
29.59
28.35
28.90
1,914,467
-0.62(-2.10%)
Mar 19, 2018
29.72
29.94
29.42
29.52
1,695,054
+1.29(+4.57%)
Mar 16, 2018
28.85
28.98
28.14
28.23
1,601,812
-0.33(-1.16%)
Mar 15, 2018
26.95
29.12
26.90
28.56
2,648,005
+1.48(+5.47%)
Mar 14, 2018
27.46
27.86
27.05
27.08
2,626,595
+1.26(+4.88%)
Mar 13, 2018
25.87
26.25
25.71
25.82
2,082,842
-0.13(-0.50%)
Mar 12, 2018
26.06
26.85
25.40
25.95
3,674,293
-1.54(-5.60%)
Mar 09, 2018
27.39
27.59
27.02
27.49
2,168,821
+0.61(+2.27%)
Mar 08, 2018
26.20
27.23
26.13
26.88
2,645,137
+0.98(+3.78%)
Mar 07, 2018
26.37
25.82
25.90
2,749,217
-0.90(-3.36%)
Mar 06, 2018
27.30
27.74
26.76
26.80
3,088,473
-1.53(-5.40%)
Mar 05, 2018
28.34
28.93
28.03
28.33
2,494,049
+0.13(+0.46%)
Mar 02, 2018
28.39
28.70
28.02
28.20
1,927,656
-0.50(-1.74%)
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
.