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 10, 2020
452.31
452.31
452.31
0
+22.81(+5.31%)
Jul 09, 2020
412.35
429.50
401.00
429.50
18,720
+18.76(+4.57%)
Jul 08, 2020
419.35
425.00
406.31
410.74
24,181
-7.94(-1.90%)
Jul 07, 2020
390.00
421.87
390.00
418.68
23,211
+16.44(+4.09%)
Jul 06, 2020
406.98
419.88
390.80
402.24
18,490
-26.76(-6.24%)
Jul 02, 2020
434.49
442.55
424.43
429.00
29,200
-20.62(-4.59%)
Jul 01, 2020
437.23
458.00
437.23
449.62
51,420
+18.96(+4.40%)
Jun 30, 2020
420.00
448.02
410.32
430.66
59,096
-10.34(-2.34%)
Jun 29, 2020
475.00
480.00
435.00
441.00
102,743
-99.55(-18.42%)
Jun 26, 2020
589.39
589.39
532.97
540.55
91,700
-13.28(-2.40%)
Jun 25, 2020
475.23
559.35
474.55
553.83
169,546
+113.83(+25.87%)
Jun 24, 2020
421.51
443.20
400.46
440.00
85,442
+21.94(+5.25%)
Jun 23, 2020
410.21
432.00
410.00
418.06
134,903
+19.96(+5.01%)
Jun 22, 2020
370.20
400.00
370.20
398.10
306,982
+27.42(+7.40%)
Jun 19, 2020
377.64
378.94
359.51
370.68
355,300
-14.32(-3.72%)
Jun 18, 2020
396.02
402.70
372.00
385.00
391,891
-1.90(-0.49%)
Jun 17, 2020
398.48
405.13
380.06
386.90
374,502
-13.10(-3.28%)
Jun 16, 2020
396.97
409.74
387.72
400.00
401,479
+35.86(+9.85%)
Jun 15, 2020
346.26
370.50
346.26
364.14
493,544
+33.62(+10.17%)
Jun 12, 2020
308.46
337.97
303.42
330.52
444,800
+32.90(+11.05%)
Jun 11, 2020
299.48
315.95
288.89
297.62
610,515
-11.86(-3.83%)
Jun 10, 2020
312.25
316.44
299.22
309.48
592,498
-9.77(-3.06%)
Jun 09, 2020
313.10
322.77
305.71
319.25
374,911
+20.80(+6.97%)
Jun 08, 2020
309.42
314.04
298.00
298.45
521,626
-1.20(-0.40%)
Jun 05, 2020
278.92
310.50
277.00
299.65
643,400
+10.31(+3.56%)
Jun 04, 2020
289.04
302.36
277.17
289.34
557,799
-7.42(-2.50%)
Jun 03, 2020
274.46
307.66
270.80
296.76
832,450
-17.81(-5.66%)
Jun 02, 2020
308.55
319.00
301.20
314.57
513,738
+2.51(+0.80%)
Jun 01, 2020
317.73
319.50
292.71
312.06
718,664
+25.06(+8.73%)
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%)
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
.