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, 2017
23.40
24.55
23.39
24.20
5,446,994
+1.62(+7.17%)
May 30, 2017
22.14
22.78
22.13
22.58
6,819,420
+2.59(+12.96%)
May 26, 2017
19.89
20.83
19.46
19.99
4,987,468
-0.32(-1.58%)
May 25, 2017
19.58
21.07
19.56
20.31
6,082,026
+0.22(+1.10%)
May 24, 2017
20.34
20.42
19.36
20.09
5,769,326
+0.48(+2.45%)
May 23, 2017
18.28
19.92
18.17
19.61
8,429,266
+1.44(+7.93%)
May 22, 2017
18.47
18.58
17.97
18.17
7,201,922
-1.11(-5.76%)
May 19, 2017
19.77
19.88
18.92
19.28
5,326,613
-1.24(-6.04%)
May 18, 2017
20.28
20.92
19.88
20.52
5,541,505
+0.20(+0.98%)
May 17, 2017
20.40
20.99
20.18
20.32
9,951,353
+0.38(+1.91%)
May 16, 2017
19.42
20.11
19.13
19.94
12,269,209
+1.92(+10.65%)
May 15, 2017
18.13
18.24
17.85
18.02
5,593,656
+0.64(+3.68%)
May 12, 2017
17.56
17.65
17.05
17.38
6,544,221
-0.52(-2.91%)
May 11, 2017
18.55
18.75
17.59
17.90
10,949,318
-1.43(-7.40%)
May 10, 2017
19.62
19.88
18.17
19.33
10,011,662
-1.16(-5.66%)
May 09, 2017
20.85
21.01
20.03
20.49
4,343,476
-0.79(-3.71%)
May 08, 2017
21.35
21.99
21.14
21.28
6,906,943
+1.51(+7.64%)
May 05, 2017
20.45
20.66
19.56
19.77
5,810,631
-1.35(-6.39%)
May 04, 2017
20.66
21.77
20.56
21.12
4,094,250
+0.28(+1.34%)
May 03, 2017
21.31
21.48
20.47
20.84
2,725,208
-0.55(-2.57%)
May 02, 2017
20.49
21.54
19.72
21.39
6,412,006
+0.84(+4.09%)
May 01, 2017
19.99
21.13
19.73
20.55
5,800,109
+0.76(+3.84%)
Apr 28, 2017
19.62
19.88
19.35
19.79
5,110,619
-0.65(-3.18%)
Apr 27, 2017
20.75
20.91
19.96
20.44
5,890,250
+0.40(+2.00%)
Apr 26, 2017
20.70
20.81
19.76
20.04
8,301,686
-1.88(-8.58%)
Apr 25, 2017
22.43
22.88
21.87
21.92
4,417,686
-0.18(-0.81%)
Apr 24, 2017
22.22
22.82
21.52
22.10
6,761,657
+0.74(+3.46%)
Apr 21, 2017
20.26
21.86
20.17
21.36
5,729,229
+0.96(+4.71%)
Apr 20, 2017
20.12
20.84
19.78
20.40
5,083,631
+0.40(+2.00%)
Apr 19, 2017
19.84
20.06
19.30
20.00
6,205,261
-0.63(-3.05%)
Apr 18, 2017
20.52
21.10
20.15
20.63
4,152,752
+0.28(+1.38%)
Apr 17, 2017
20.48
20.52
19.24
20.35
5,843,432
+0.85(+4.36%)
Apr 13, 2017
19.64
20.41
19.31
19.50
6,274,258
-0.92(-4.51%)
Apr 12, 2017
20.59
20.76
20.09
20.42
3,651,124
-0.22(-1.07%)
Apr 11, 2017
20.34
21.14
20.24
20.64
9,779,332
+1.22(+6.28%)
Apr 10, 2017
19.39
19.62
19.02
19.42
5,181,498
+0.30(+1.57%)
Apr 07, 2017
18.45
19.19
18.38
19.12
5,520,658
+0.63(+3.41%)
Apr 06, 2017
18.78
18.92
17.88
18.49
10,523,229
-0.47(-2.48%)
Apr 05, 2017
18.18
19.29
18.08
18.96
8,038,144
+0.13(+0.69%)
Apr 04, 2017
21.08
21.14
18.50
18.83
15,022,037
-3.13(-14.25%)
Apr 03, 2017
21.57
22.19
21.51
21.96
4,104,454
+1.03(+4.92%)
Mar 31, 2017
20.20
21.41
20.08
20.93
4,658,486
+0.08(+0.38%)
Mar 30, 2017
20.73
21.67
20.08
20.85
8,651,189
+0.46(+2.26%)
Mar 29, 2017
20.31
20.67
19.74
20.39
8,036,551
-1.19(-5.51%)
Mar 28, 2017
22.01
22.24
21.03
21.58
5,519,305
-0.62(-2.79%)
Mar 27, 2017
21.05
22.38
21.04
22.20
3,976,450
+0.34(+1.56%)
Mar 24, 2017
22.07
22.21
21.61
21.86
4,541,131
-0.41(-1.84%)
Mar 23, 2017
23.04
23.97
22.03
22.27
5,893,249
-1.29(-5.48%)
Mar 22, 2017
23.00
23.63
22.30
23.56
5,080,993
+1.43(+6.46%)
Mar 21, 2017
21.82
23.30
21.72
22.13
6,875,385
-0.39(-1.73%)
Mar 20, 2017
24.65
24.67
22.48
22.52
6,929,784
-3.12(-12.17%)
Mar 17, 2017
25.95
26.52
25.27
25.64
7,884,369
-0.85(-3.21%)
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
.