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 (%)
Feb 28, 2018
28.65
29.69
28.27
29.40
2,307,609
+0.53(+1.84%)
Feb 27, 2018
29.98
29.98
28.48
28.87
2,491,050
-0.06(-0.21%)
Feb 26, 2018
28.61
30.43
28.53
28.93
2,863,442
-0.64(-2.16%)
Feb 23, 2018
30.26
30.90
29.45
29.57
2,957,793
-0.31(-1.04%)
Feb 22, 2018
29.40
30.11
28.89
29.88
2,399,336
+0.61(+2.08%)
Feb 21, 2018
29.06
29.75
28.48
29.27
3,010,966
-0.54(-1.81%)
Feb 20, 2018
29.85
30.40
29.41
29.81
3,331,695
-2.07(-6.49%)
Feb 16, 2018
31.88
31.88
31.88
0
+0.71(+2.28%)
Feb 15, 2018
31.85
32.22
30.43
31.17
3,310,335
+0.57(+1.86%)
Feb 14, 2018
32.10
32.24
30.33
30.60
3,285,010
-0.29(-0.94%)
Feb 13, 2018
30.85
31.40
29.94
30.89
4,845,062
-1.54(-4.75%)
Feb 12, 2018
32.76
32.92
31.96
32.43
3,399,204
+1.29(+4.14%)
Feb 09, 2018
30.61
32.29
30.44
31.14
5,898,368
+2.37(+8.24%)
Feb 08, 2018
27.77
29.08
26.92
28.77
5,850,052
+0.09(+0.31%)
Feb 07, 2018
28.34
28.95
27.63
28.68
7,510,190
+1.82(+6.78%)
Feb 06, 2018
28.35
28.40
26.63
26.86
6,797,981
-0.31(-1.14%)
Feb 05, 2018
25.94
27.50
25.82
27.17
12,347,055
+3.01(+12.46%)
Feb 02, 2018
24.49
24.81
23.87
24.16
9,802,325
+0.41(+1.73%)
Feb 01, 2018
23.30
24.82
22.96
23.75
24,716,200
+1.75(+7.95%)
Jan 31, 2018
20.45
22.14
20.30
22.00
27,693,768
+3.55(+19.24%)
Jan 30, 2018
17.91
18.59
17.14
18.45
18,277,260
+0.11(+0.60%)
Jan 29, 2018
19.95
20.00
18.22
18.34
18,942,142
-0.12(-0.65%)
Jan 26, 2018
18.57
18.75
18.02
18.46
21,959,788
-1.32(-6.67%)
Jan 25, 2018
19.58
20.29
18.52
19.78
23,671,000
-1.14(-5.45%)
Jan 24, 2018
20.15
21.34
19.19
20.92
19,043,736
+0.48(+2.35%)
Jan 23, 2018
21.34
21.78
19.27
20.44
25,084,028
-2.99(-12.76%)
Jan 22, 2018
24.06
24.21
23.38
23.43
9,498,956
+0.01(+0.04%)
Jan 19, 2018
22.93
23.81
22.23
23.42
11,969,174
+1.03(+4.60%)
Jan 18, 2018
22.17
24.20
22.07
22.39
15,927,209
+0.70(+3.23%)
Jan 17, 2018
22.21
22.75
21.38
21.69
15,403,379
-1.81(-7.70%)
Jan 16, 2018
24.00
24.81
22.84
23.50
12,068,083
+0.72(+3.16%)
Jan 12, 2018
22.78
22.78
22.78
0
-1.87(-7.59%)
Jan 11, 2018
25.63
26.68
24.30
24.65
17,145,242
-3.64(-12.87%)
Jan 10, 2018
26.77
29.29
26.31
28.29
6,711,053
+1.32(+4.89%)
Jan 09, 2018
29.90
30.78
26.57
26.97
7,483,572
-3.91(-12.66%)
Jan 08, 2018
30.68
32.11
29.91
30.88
6,644,547
-0.93(-2.92%)
Jan 05, 2018
32.15
32.60
31.33
31.81
7,539,620
+2.43(+8.27%)
Jan 04, 2018
26.04
30.24
25.16
29.38
10,227,876
+3.20(+12.22%)
Jan 03, 2018
25.91
27.09
25.58
26.18
5,837,416
+1.02(+4.05%)
Jan 02, 2018
24.65
27.14
24.50
25.16
9,963,435
-2.34(-8.51%)
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%)
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
.