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 29, 2020
300.65
321.51
276.06
287.00
915,200
-5.15(-1.76%)
May 28, 2020
274.97
295.00
270.25
292.15
770,482
+21.35(+7.88%)
May 27, 2020
257.42
274.00
248.27
270.80
654,546
+21.90(+8.80%)
May 26, 2020
250.39
265.48
242.57
248.90
780,428
-20.62(-7.65%)
May 22, 2020
287.89
289.03
261.79
269.52
718,100
-7.55(-2.72%)
May 21, 2020
280.61
293.19
274.50
277.07
998,867
+15.57(+5.95%)
May 20, 2020
228.24
270.47
225.34
261.50
1,425,359
+26.84(+11.44%)
May 19, 2020
223.28
240.00
222.00
234.66
1,227,394
-8.69(-3.57%)
May 18, 2020
257.13
257.13
214.00
243.35
1,410,766
-63.92(-20.80%)
May 15, 2020
271.03
313.66
269.34
307.27
589,700
+14.09(+4.81%)
May 14, 2020
292.44
296.48
264.49
293.18
693,800
+5.18(+1.80%)
May 13, 2020
268.59
305.72
265.00
288.00
928,472
+28.64(+11.04%)
May 12, 2020
231.69
259.98
226.97
259.36
663,043
+47.36(+22.34%)
May 11, 2020
204.54
225.06
199.11
212.00
770,376
-5.34(-2.46%)
May 08, 2020
213.38
222.94
204.36
217.34
1,079,100
+21.07(+10.74%)
May 07, 2020
179.88
201.20
173.26
196.27
1,333,402
+13.81(+7.57%)
May 06, 2020
170.94
188.54
170.56
182.46
1,343,433
+28.01(+18.14%)
May 05, 2020
152.96
155.88
138.50
154.45
2,224,025
-31.65(-17.01%)
May 04, 2020
188.51
203.07
183.00
186.10
1,276,935
-37.90(-16.92%)
May 01, 2020
205.27
226.76
198.97
224.00
827,700
+18.00(+8.74%)
Apr 30, 2020
227.63
235.44
202.00
206.00
979,867
-24.03(-10.45%)
Apr 29, 2020
220.00
235.75
214.51
230.03
781,555
+21.21(+10.16%)
Apr 28, 2020
195.16
213.97
193.41
208.82
941,679
-10.18(-4.65%)
Apr 27, 2020
268.78
272.21
215.00
219.00
1,197,295
-14.53(-6.22%)
Apr 24, 2020
203.10
234.00
203.00
233.53
931,600
+24.75(+11.85%)
Apr 23, 2020
194.89
214.48
183.46
208.78
903,137
+25.80(+14.10%)
Apr 22, 2020
203.00
205.26
174.40
182.98
1,122,899
-21.30(-10.43%)
Apr 21, 2020
184.11
215.10
175.00
204.28
1,183,224
+21.78(+11.93%)
Apr 20, 2020
228.20
232.82
175.33
182.50
1,353,693
-57.32(-23.90%)
Apr 17, 2020
227.93
250.94
216.68
239.82
597,900
-25.07(-9.47%)
Apr 16, 2020
329.68
340.00
251.54
264.90
689,222
-54.66(-17.10%)
Apr 15, 2020
292.42
322.93
291.36
319.56
338,419
+34.87(+12.25%)
Apr 14, 2020
272.16
287.10
263.73
284.69
359,989
+30.19(+11.86%)
Apr 13, 2020
241.31
270.29
234.80
254.50
317,542
-6.69(-2.56%)
Apr 09, 2020
246.97
265.39
239.00
261.19
517,400
+19.41(+8.03%)
Apr 08, 2020
216.73
248.88
209.29
241.78
621,088
+32.61(+15.59%)
Apr 07, 2020
240.73
245.67
208.25
209.17
521,420
-62.93(-23.13%)
Apr 06, 2020
313.15
314.10
271.06
272.10
483,038
-62.86(-18.77%)
Apr 03, 2020
409.95
409.95
327.98
334.96
284,300
-69.70(-17.22%)
Apr 02, 2020
402.58
425.20
388.34
404.66
243,874
+23.71(+6.22%)
Apr 01, 2020
360.00
383.01
356.50
380.95
220,559
+45.78(+13.66%)
Mar 31, 2020
307.74
347.27
307.74
335.17
230,137
+19.52(+6.18%)
Mar 30, 2020
342.40
344.40
310.88
315.65
236,194
-12.33(-3.76%)
Mar 27, 2020
328.92
336.99
316.00
327.98
280,300
+10.77(+3.40%)
Mar 26, 2020
312.70
327.30
294.00
317.21
294,068
+15.87(+5.27%)
Mar 25, 2020
296.46
313.87
289.32
301.34
212,363
+9.90(+3.40%)
Mar 24, 2020
294.68
311.00
284.62
291.44
333,183
-43.49(-12.98%)
Mar 23, 2020
337.44
347.10
313.53
334.93
279,909
-6.47(-1.90%)
Mar 20, 2020
294.97
345.00
292.00
341.40
294,600
+38.90(+12.86%)
Mar 19, 2020
335.64
342.99
299.30
302.50
374,366
-27.96(-8.46%)
Mar 18, 2020
333.75
379.84
325.85
330.46
503,653
+35.98(+12.22%)
Mar 17, 2020
257.08
300.58
257.08
294.48
322,679
+31.32(+11.90%)
Mar 16, 2020
260.00
267.25
249.00
263.16
236,554
+36.04(+15.87%)
Mar 13, 2020
214.23
244.69
211.13
227.12
475,100
-20.90(-8.43%)
Mar 12, 2020
260.27
266.28
232.91
248.02
501,403
+15.00(+6.44%)
Mar 11, 2020
202.00
238.00
193.45
233.02
1,041,341
+18.02(+8.38%)
Mar 10, 2020
259.16
259.16
207.55
215.00
799,895
-55.08(-20.39%)
Mar 09, 2020
318.80
349.87
270.00
270.08
549,262
-53.29(-16.48%)
Mar 06, 2020
310.98
333.24
307.00
323.37
381,300
+19.38(+6.38%)
Mar 05, 2020
278.90
305.00
276.80
303.99
482,689
+30.03(+10.96%)
Mar 04, 2020
272.07
287.78
266.88
273.96
448,237
-14.28(-4.95%)
Mar 03, 2020
288.64
297.02
268.06
288.24
683,824
-24.55(-7.85%)
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
.