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 (%)
Jan 31, 2020
280.00
285.47
274.50
282.00
425,800
-3.20(-1.12%)
Jan 30, 2020
283.10
293.00
271.09
285.20
627,827
+17.70(+6.62%)
Jan 29, 2020
267.60
273.91
265.15
267.50
648,854
+12.89(+5.06%)
Jan 28, 2020
254.11
259.32
246.32
254.61
866,412
-14.38(-5.35%)
Jan 27, 2020
245.55
272.50
245.52
268.99
795,943
-0.73(-0.27%)
Jan 24, 2020
266.05
274.35
264.00
269.72
824,900
+17.39(+6.89%)
Jan 23, 2020
245.93
259.00
236.00
252.33
685,143
-2.02(-0.79%)
Jan 22, 2020
255.55
260.58
246.66
254.35
627,220
-4.55(-1.76%)
Jan 21, 2020
252.05
272.35
247.51
258.90
868,696
+28.30(+12.27%)
Jan 17, 2020
222.87
231.33
222.39
230.60
699,900
+20.22(+9.61%)
Jan 16, 2020
198.90
213.00
188.32
210.38
892,091
+12.07(+6.09%)
Jan 15, 2020
197.01
200.11
195.14
198.31
709,895
+14.93(+8.14%)
Jan 14, 2020
170.12
184.73
169.41
183.38
1,005,627
+2.89(+1.60%)
Jan 13, 2020
183.01
188.10
179.30
180.49
670,230
+2.89(+1.63%)
Jan 10, 2020
177.85
179.18
172.53
177.60
966,500
-9.76(-5.21%)
Jan 09, 2020
195.03
200.52
184.80
187.36
732,313
-1.87(-0.99%)
Jan 08, 2020
188.00
198.50
186.67
189.23
847,042
-0.01(-0.01%)
Jan 07, 2020
194.68
194.90
182.51
189.24
941,543
-0.55(-0.29%)
Jan 06, 2020
188.69
199.77
187.16
189.79
1,269,372
-8.11(-4.10%)
Jan 03, 2020
194.00
198.64
186.24
197.90
1,157,000
+3.40(+1.75%)
Jan 02, 2020
188.94
198.59
188.00
194.50
870,140
+11.52(+6.30%)
Dec 31, 2019
186.68
190.12
179.02
182.98
818,900
+2.47(+1.37%)
Dec 30, 2019
171.97
182.19
169.30
180.51
971,814
+12.21(+7.25%)
Dec 27, 2019
175.00
182.59
167.69
168.30
1,165,500
+4.70(+2.87%)
Dec 26, 2019
167.04
168.24
159.00
163.60
946,562
-17.25(-9.54%)
Dec 24, 2019
183.00
186.06
178.45
180.85
508,300
+5.05(+2.87%)
Dec 23, 2019
176.84
178.89
173.40
175.80
733,497
+17.15(+10.81%)
Dec 20, 2019
156.54
162.81
156.28
158.65
735,200
-7.19(-4.34%)
Dec 19, 2019
176.11
176.50
164.99
165.84
918,030
-1.88(-1.12%)
Dec 18, 2019
168.87
172.77
167.36
167.72
599,561
+7.77(+4.86%)
Dec 17, 2019
161.15
165.00
157.24
159.95
583,736
+5.27(+3.41%)
Dec 16, 2019
154.56
157.00
150.69
154.68
776,122
-9.32(-5.68%)
Dec 13, 2019
166.21
168.28
161.20
164.00
816,900
+6.69(+4.25%)
Dec 12, 2019
167.82
173.13
153.15
157.31
1,374,867
-18.75(-10.65%)
Dec 11, 2019
167.99
176.86
164.00
176.06
722,625
+4.82(+2.81%)
Dec 10, 2019
174.91
178.60
166.70
171.24
887,304
-2.61(-1.50%)
Dec 09, 2019
180.95
185.59
173.85
173.85
1,232,787
+18.06(+11.59%)
Dec 06, 2019
144.54
159.78
144.11
155.79
1,110,700
+11.63(+8.07%)
Dec 05, 2019
141.26
146.49
135.90
144.16
1,451,638
-0.22(-0.15%)
Dec 04, 2019
148.61
152.99
142.78
144.38
1,229,651
+4.58(+3.28%)
Dec 03, 2019
145.18
148.24
126.41
139.80
2,286,437
-21.59(-13.38%)
Dec 02, 2019
165.03
173.07
160.73
161.39
1,299,155
-7.45(-4.41%)
Nov 29, 2019
159.28
169.26
158.68
168.84
938,500
+30.22(+21.80%)
Nov 27, 2019
136.16
140.66
133.23
138.62
999,900
+4.73(+3.53%)
Nov 26, 2019
134.80
138.14
132.88
133.89
1,327,228
+7.49(+5.93%)
Nov 25, 2019
123.78
127.34
122.94
126.40
1,229,374
+15.32(+13.79%)
Nov 22, 2019
116.40
116.88
108.92
111.08
1,651,400
-10.33(-8.51%)
Nov 21, 2019
126.22
129.72
120.44
121.41
1,228,924
-2.58(-2.08%)
Nov 20, 2019
126.15
128.05
121.45
123.99
1,041,478
-5.99(-4.61%)
Nov 19, 2019
128.47
130.51
125.70
129.98
1,079,204
+6.19(+5.00%)
Nov 18, 2019
118.31
124.50
115.51
123.79
1,418,265
+14.64(+13.41%)
Nov 15, 2019
112.00
114.60
103.90
109.15
1,797,300
-2.94(-2.62%)
Nov 14, 2019
110.03
113.68
106.09
112.09
1,724,840
+4.72(+4.40%)
Nov 13, 2019
116.64
119.38
106.85
107.37
2,142,731
-5.05(-4.49%)
Nov 12, 2019
108.64
114.58
108.40
112.42
1,530,483
+1.49(+1.34%)
Nov 11, 2019
108.47
112.90
108.00
110.93
1,875,941
+15.29(+15.99%)
Nov 08, 2019
93.85
98.63
93.70
95.64
1,772,600
+0.34(+0.36%)
Nov 07, 2019
94.26
99.25
86.79
95.30
2,926,827
+3.30(+3.59%)
Nov 06, 2019
88.31
92.68
86.79
92.00
2,483,951
+4.28(+4.88%)
Nov 05, 2019
88.14
91.62
86.30
87.72
2,577,780
-5.15(-5.55%)
Nov 04, 2019
93.52
96.45
91.53
92.87
2,682,323
-13.65(-12.81%)
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
.