Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro -2X ETN Vaneck (NY: DRR )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.58 58.73 58.58 58.64 18,297 -0.16(-0.28%)
Oct 28, 2016 58.94 58.94 58.80 58.80 569 -0.31(-0.52%)
Oct 26, 2016 59.11 297 -0.29(-0.49%)
Oct 25, 2016 59.86 59.86 59.30 59.40 1,155 -0.13(-0.22%)
Oct 24, 2016 59.86 59.99 59.41 59.53 3,109 -0.11(-0.18%)
Oct 21, 2016 59.40 59.64 59.38 59.64 7,400 +0.66(+1.13%)
Oct 20, 2016 58.56 58.99 58.56 58.98 2,151 +0.50(+0.85%)
Oct 19, 2016 58.44 58.68 58.40 58.48 1,667 +0.32(+0.55%)
Oct 18, 2016 58.28 58.31 58.09 58.16 8,743 +0.20(+0.35%)
Oct 17, 2016 58.20 58.20 57.96 57.96 1,658 -0.09(-0.15%)
Oct 14, 2016 58.04 58.08 58.04 58.05 2,724 +0.53(+0.93%)
Oct 13, 2016 57.62 58.35 57.51 57.51 18,014 -0.25(-0.43%)
Oct 12, 2016 57.84 57.84 57.76 57.76 384 +0.25(+0.43%)
Oct 11, 2016 57.40 57.51 57.40 57.51 476 +1.02(+1.80%)
Oct 06, 2016 56.07 56.49 56.07 56.49 10 +0.81(+1.46%)
Oct 05, 2016 56.20 56.20 55.68 55.68 1,144 -0.47(-0.85%)
Oct 04, 2016 56.45 56.58 55.91 56.15 8,826 +0.16(+0.29%)
Oct 03, 2016 56.20 56.20 55.72 55.99 5,249 +0.32(+0.58%)
Sep 30, 2016 55.67 55.67 55.67 55.67 96 +0.00(+0.00%)
Sep 29, 2016 55.67 55.67 55.67 55.67 0 +0.00(+0.00%)
Sep 28, 2016 55.67 55.67 55.67 55.67 107 +0.00(+0.00%)
Sep 27, 2016 55.48 55.97 55.48 55.67 606 +0.53(+0.96%)
Sep 26, 2016 55.00 55.17 54.98 55.14 2,270 -0.16(-0.29%)
Sep 23, 2016 55.65 55.65 55.30 55.30 1,290 -0.35(-0.63%)
Sep 21, 2016 56.25 55.65 55.65 55.65 1,700 -0.71(-1.26%)
Sep 20, 2016 56.25 56.36 56.22 56.36 910 +0.09(+0.16%)
Sep 19, 2016 56.27 56.27 56.27 56.27 282 +0.07(+0.13%)
Sep 16, 2016 56.18 56.22 56.03 56.20 2,717 +0.87(+1.58%)
Sep 15, 2016 55.30 55.33 55.30 55.33 16,918 +0.08(+0.14%)
Sep 14, 2016 55.38 55.55 55.25 55.25 1,634 -0.34(-0.61%)
Sep 13, 2016 55.49 55.59 55.49 55.59 358 +0.00(+0.00%)
Sep 12, 2016 55.79 55.79 55.59 55.59 427 -0.20(-0.36%)
Sep 09, 2016 55.58 55.79 55.51 55.79 542 +0.36(+0.65%)
Sep 08, 2016 55.59 55.60 55.43 55.43 1,817 -0.37(-0.67%)
Sep 06, 2016 56.80 56.80 55.19 55.80 117 -0.91(-1.60%)
Aug 31, 2016 56.71 56.71 56.71 56.71 200 +1.66(+3.01%)
Aug 25, 2016 55.05 55.05 55.05 55.05 2 +0.66(+1.21%)
Aug 23, 2016 54.40 54.40 54.40 54.40 20 -0.18(-0.34%)
Aug 22, 2016 54.67 54.86 54.54 54.58 880 +0.13(+0.24%)
Aug 19, 2016 54.50 54.98 54.45 54.45 828 -1.07(-1.93%)
Aug 16, 2016 55.52 55.52 55.52 55.52 3 -0.72(-1.27%)
Aug 12, 2016 55.94 56.38 55.94 56.24 37 -0.43(-0.76%)
Aug 10, 2016 56.10 56.67 56.67 56.67 1,000 -0.18(-0.32%)
Aug 09, 2016 56.72 56.85 56.72 56.85 499 -0.22(-0.39%)
Aug 08, 2016 57.08 57.25 57.03 57.07 2,292 +1.61(+2.90%)
Aug 02, 2016 55.65 55.65 55.46 55.46 25 -0.64(-1.14%)
Aug 01, 2016 56.39 56.39 56.00 56.10 16,854 -0.40(-0.71%)
Jul 29, 2016 56.16 56.50 56.16 56.50 580 -0.77(-1.34%)
Jul 28, 2016 57.11 57.70 57.08 57.27 3,208 -0.43(-0.75%)
Jul 27, 2016 58.22 58.50 57.60 57.70 7,182 -0.38(-0.65%)
Jul 26, 2016 57.93 58.15 57.93 58.08 2,067 +0.09(+0.16%)
Jul 25, 2016 58.09 58.24 57.95 57.99 1,946 +2.38(+4.28%)
Jul 22, 2016 58.00 58.30 55.61 55.61 1,332 -1.99(-3.45%)
Jul 21, 2016 57.84 58.00 53.97 57.60 6,848 +0.70(+1.23%)
Jul 20, 2016 54.93 57.85 54.09 56.90 9,037 +2.15(+3.93%)
Jul 19, 2016 57.88 57.88 54.75 54.75 5,100 -2.30(-4.03%)
Jul 18, 2016 57.55 57.60 57.05 57.05 7,334 +0.70(+1.25%)
Jul 15, 2016 56.89 57.34 56.34 56.34 5,797 -0.36(-0.63%)
Jul 14, 2016 56.52 56.85 56.52 56.70 773 -0.48(-0.84%)
Jul 13, 2016 57.18 57.18 57.18 57.18 171 -0.27(-0.47%)
Jul 12, 2016 57.32 57.45 56.86 57.45 2,176 -0.06(-0.11%)
Jul 11, 2016 57.50 57.85 57.33 57.51 4,220 +0.01(+0.03%)
Jul 08, 2016 57.70 57.93 57.45 57.50 1,521 +0.54(+0.95%)
Jul 07, 2016 56.96 56.96 56.96 56.96 415 -0.07(-0.12%)
Jul 06, 2016 57.29 57.51 56.68 57.03 5,409 -0.11(-0.19%)
Jul 05, 2016 56.25 57.33 56.20 57.14 8,927 +0.76(+1.35%)
Jul 01, 2016 56.51 56.38 56.38 56.38 5,600 -1.12(-1.95%)
Jun 30, 2016 56.75 57.50 56.71 57.50 2,507 +0.51(+0.90%)
Jun 29, 2016 56.91 57.24 56.72 56.99 2,040 -0.51(-0.88%)
Jun 28, 2016 57.04 57.94 57.04 57.49 2,339 -0.71(-1.21%)
Jun 27, 2016 57.96 58.50 57.23 58.20 27,984 +1.35(+2.37%)
Jun 24, 2016 59.00 59.00 56.29 56.85 9,180 +2.98(+5.53%)
Jun 23, 2016 53.89 54.81 53.87 53.87 9,740 -0.78(-1.43%)
Jun 22, 2016 54.82 55.27 54.62 54.65 10,179 -0.49(-0.89%)
Jun 21, 2016 54.81 55.25 54.81 55.14 4,126 +0.09(+0.16%)
Jun 20, 2016 54.25 55.30 53.95 55.05 26,573 -1.26(-2.24%)
Jun 16, 2016 55.87 56.32 55.87 56.31 176 +0.90(+1.62%)
Jun 15, 2016 55.55 55.55 55.39 55.41 1,058 +0.65(+1.19%)
Jun 13, 2016 55.10 55.10 54.76 54.76 95 -0.51(-0.93%)
Jun 10, 2016 54.75 55.45 54.75 55.27 2,246 +0.81(+1.49%)
Jun 09, 2016 54.45 54.57 54.45 54.46 1,235 +0.69(+1.29%)
Jun 08, 2016 53.77 53.77 53.77 53.77 252 -0.48(-0.89%)
Jun 07, 2016 54.17 54.48 54.17 54.25 9,680 +0.05(+0.09%)
Jun 06, 2016 54.27 54.27 53.99 54.20 15,691 -0.19(-0.35%)
Jun 03, 2016 54.74 54.80 54.31 54.39 6,091 -1.90(-3.38%)
Jun 02, 2016 56.04 56.40 56.04 56.29 2,219 +0.42(+0.75%)
Jun 01, 2016 56.02 56.41 55.87 55.87 11,021 -0.58(-1.02%)
May 31, 2016 56.05 56.50 56.05 56.45 2,436 -0.20(-0.35%)
May 27, 2016 56.54 56.65 56.65 56.65 1,200 +0.41(+0.73%)
May 25, 2016 56.53 56.53 56.22 56.24 83 -0.73(-1.28%)
May 24, 2016 56.21 56.97 56.21 56.97 2,692 +1.14(+2.04%)
May 23, 2016 55.81 55.83 55.81 55.83 738 +0.30(+0.54%)
May 20, 2016 55.39 55.53 55.39 55.53 768 -0.27(-0.48%)
May 19, 2016 55.73 55.81 55.67 55.80 13,539 +0.30(+0.54%)
May 18, 2016 55.50 55.50 55.50 55.50 681 +0.88(+1.61%)
May 17, 2016 54.37 54.80 54.37 54.62 850 -0.12(-0.22%)
May 16, 2016 54.60 54.74 54.60 54.74 651 -0.04(-0.07%)
May 13, 2016 54.55 54.89 54.55 54.78 2,800 +0.86(+1.59%)
May 12, 2016 53.74 54.02 53.63 53.92 15,263 +0.54(+1.00%)
May 11, 2016 53.38 53.38 53.38 53.38 260 -0.50(-0.92%)
May 10, 2016 53.90 53.90 53.88 53.88 335 -0.12(-0.22%)
May 09, 2016 53.85 54.00 53.80 54.00 1,000 +0.43(+0.80%)
May 06, 2016 53.71 53.90 53.55 53.57 2,376 +0.58(+1.09%)
May 04, 2016 52.99 52.99 52.99 52.99 103 +0.26(+0.50%)
May 03, 2016 52.61 52.73 52.57 52.73 2,488 +0.03(+0.06%)
May 02, 2016 52.99 52.99 52.60 52.70 9,358 -0.67(-1.26%)
Apr 29, 2016 53.98 53.98 53.22 53.37 2,374 -1.19(-2.18%)
Apr 28, 2016 54.44 54.70 54.44 54.56 936 -0.48(-0.87%)
Apr 27, 2016 54.52 55.04 54.52 55.04 792 -0.10(-0.18%)
Apr 25, 2016 55.21 55.84 54.98 55.14 96 -0.12(-0.22%)
Apr 22, 2016 55.18 55.26 55.18 55.26 1,093 +0.27(+0.49%)
Apr 21, 2016 54.99 54.99 54.99 54.99 185 +0.04(+0.07%)
Apr 20, 2016 54.13 54.95 54.13 54.95 668 +0.88(+1.63%)
Apr 19, 2016 54.08 54.20 53.93 54.07 7,302 -0.80(-1.45%)
Apr 18, 2016 54.57 54.87 54.49 54.87 15,899 +0.04(+0.06%)
Apr 15, 2016 55.15 55.15 54.76 54.83 1,747 -0.42(-0.76%)
Apr 14, 2016 55.20 55.39 55.10 55.25 2,279 +0.41(+0.74%)
Apr 13, 2016 54.47 55.16 54.47 54.84 7,141 +0.95(+1.75%)
Apr 12, 2016 53.90 53.90 53.89 53.90 10,865 +0.18(+0.34%)
Apr 11, 2016 53.56 53.98 53.40 53.72 61,003 -0.12(-0.22%)
Apr 08, 2016 54.04 54.04 53.68 53.84 1,155 -0.27(-0.50%)
Apr 07, 2016 54.11 54.11 54.11 54.11 362 +0.45(+0.85%)
Apr 06, 2016 54.10 54.40 53.66 53.66 20,670 -0.16(-0.31%)
Apr 05, 2016 53.82 53.82 53.82 53.82 580 +0.02(+0.04%)
Apr 04, 2016 53.78 54.01 53.77 53.80 1,080 -0.23(-0.43%)
Apr 01, 2016 54.27 54.27 53.80 54.03 1,775 +0.05(+0.09%)
Mar 31, 2016 53.96 54.05 53.88 53.98 3,288 -0.57(-1.04%)
Mar 30, 2016 54.60 54.60 54.24 54.55 1,355 -0.89(-1.61%)
Mar 29, 2016 55.79 55.79 55.44 55.44 644 -0.81(-1.44%)
Mar 24, 2016 56.05 56.36 55.95 56.25 61 +0.17(+0.30%)
Mar 23, 2016 56.14 56.36 55.91 56.08 7,847 +0.11(+0.20%)
Mar 22, 2016 55.70 55.97 55.70 55.97 696 +0.67(+1.21%)
Mar 21, 2016 55.04 55.30 55.00 55.30 1,625 +0.31(+0.57%)
Mar 18, 2016 54.74 55.36 54.73 54.99 2,326 +0.34(+0.62%)
Mar 17, 2016 55.41 55.41 54.62 54.65 1,806 -1.58(-2.81%)
Mar 16, 2016 55.51 56.23 55.51 56.23 616 -0.45(-0.79%)
Mar 15, 2016 57.00 57.00 56.51 56.68 3,410 -0.42(-0.74%)
Mar 14, 2016 57.52 57.52 56.69 57.10 13,780 +0.85(+1.51%)
Mar 11, 2016 56.25 56.25 56.25 56.25 534 +0.04(+0.06%)
Mar 10, 2016 57.10 57.10 55.44 56.21 6,347 -1.79(-3.08%)
Mar 09, 2016 58.74 58.74 57.64 58.00 3,976 -0.03(-0.05%)
Mar 08, 2016 58.03 58.03 58.03 58.03 260 +0.26(+0.45%)
Mar 07, 2016 57.78 57.78 57.77 57.77 994 -0.46(-0.79%)
Mar 04, 2016 58.35 58.35 58.23 58.23 501 -0.71(-1.20%)
Mar 03, 2016 58.95 59.19 58.94 58.94 9,688 -0.70(-1.18%)
Mar 02, 2016 59.67 60.11 59.51 59.64 3,124 -0.22(-0.37%)
Mar 01, 2016 59.76 59.90 59.76 59.86 402 +0.62(+1.04%)
Feb 29, 2016 59.98 59.98 59.24 59.24 6,965 +0.57(+0.98%)
Feb 26, 2016 58.63 59.34 58.33 58.67 4,339 +1.17(+2.03%)
Feb 25, 2016 57.50 57.50 57.50 57.50 642 -0.29(-0.50%)
Feb 24, 2016 57.95 58.07 57.63 57.79 6,368 +0.14(+0.24%)
Feb 23, 2016 57.67 57.67 57.65 57.65 541 +0.12(+0.21%)
Feb 22, 2016 57.70 58.25 57.53 57.53 5,105 +0.78(+1.37%)
Feb 19, 2016 56.72 57.37 57.37 56.75 6,074 -0.62(-1.07%)
Feb 18, 2016 57.80 57.80 57.37 57.37 459 +0.84(+1.50%)
Feb 17, 2016 57.00 57.00 56.45 56.52 3,595 +0.01(+0.02%)
Feb 16, 2016 56.73 56.91 55.93 56.51 4,872 +1.17(+2.11%)
Feb 12, 2016 55.55 55.34 55.34 55.34 2,300 +0.87(+1.60%)
Feb 11, 2016 54.56 54.97 54.26 54.47 1,112 -0.70(-1.27%)
Feb 10, 2016 55.85 55.95 55.17 55.17 7,138 +0.05(+0.09%)
Feb 09, 2016 55.00 55.12 54.55 55.12 1,249 -1.04(-1.86%)
Feb 08, 2016 56.79 56.79 55.91 56.16 5,734 -0.34(-0.60%)
Feb 05, 2016 56.43 56.50 56.16 56.50 1,490 +0.74(+1.34%)
Feb 04, 2016 56.08 56.92 55.76 55.76 2,981 -1.49(-2.61%)
Feb 03, 2016 58.57 58.57 57.25 57.25 6,136 -2.24(-3.77%)
Feb 01, 2016 59.90 59.90 59.39 59.49 98 -0.51(-0.85%)
Jan 29, 2016 59.88 60.04 59.88 60.00 704 +1.17(+1.99%)
Jan 28, 2016 58.52 59.08 58.52 58.83 2,492 -0.69(-1.16%)
Jan 27, 2016 59.52 60.00 59.43 59.52 2,006 -0.11(-0.19%)
Jan 26, 2016 60.00 60.17 59.63 59.63 3,295 -1.23(-2.02%)
Jan 25, 2016 59.66 60.86 59.66 60.86 580 +0.35(+0.57%)
Jan 22, 2016 59.92 60.52 59.68 60.51 4,698 +0.70(+1.17%)
Jan 21, 2016 60.23 60.45 59.57 59.81 4,143 +0.59(+1.00%)
Jan 20, 2016 58.98 59.55 58.98 59.22 2,414 +0.33(+0.56%)
Jan 19, 2016 59.67 59.67 58.75 58.89 3,130 -0.11(-0.19%)
Jan 15, 2016 58.82 59.00 59.00 59.00 3,000 -0.62(-1.04%)
Jan 14, 2016 59.51 60.00 59.16 59.62 5,764 -0.02(-0.04%)
Jan 13, 2016 59.90 59.90 59.43 59.64 1,297 -0.03(-0.04%)
Jan 12, 2016 59.86 60.36 59.67 59.67 798 +0.01(+0.02%)
Jan 11, 2016 59.86 59.86 59.32 59.66 4,382 +0.16(+0.27%)
Jan 08, 2016 59.53 59.01 59.09 59.50 2,272 +0.49(+0.83%)
Jan 07, 2016 60.39 60.39 58.84 59.01 8,646 -2.01(-3.29%)
Jan 06, 2016 61.13 61.20 60.80 61.02 6,950 -0.19(-0.32%)
Jan 05, 2016 60.83 61.65 60.83 61.21 10,416 +0.78(+1.30%)
Jan 04, 2016 59.66 60.50 59.66 60.43 2,604 +0.73(+1.22%)
Dec 31, 2015 59.46 59.70 59.70 59.70 2,100 +0.55(+0.93%)
Dec 30, 2015 59.15 59.15 59.06 59.15 737 +0.20(+0.34%)
Dec 29, 2015 59.00 59.73 58.83 58.95 6,089 +0.75(+1.29%)
Dec 28, 2015 58.59 58.59 58.17 58.20 2,827 -0.46(-0.78%)
Dec 24, 2015 58.58 58.66 58.66 58.66 200 -0.74(-1.25%)
Dec 23, 2015 59.11 59.58 59.11 59.40 1,631 +0.45(+0.77%)
Dec 22, 2015 58.45 58.95 58.39 58.95 7,542 -0.10(-0.18%)
Dec 21, 2015 59.50 59.50 58.09 59.05 6,975 -1.25(-2.07%)
Dec 17, 2015 60.00 60.88 60.00 60.30 350 +0.98(+1.65%)
Dec 16, 2015 59.09 59.32 58.49 59.32 2,523 +0.07(+0.12%)
Dec 15, 2015 58.52 59.57 58.52 59.25 19,224 +1.15(+1.98%)
Dec 14, 2015 58.18 58.25 57.90 58.10 1,532 -0.21(-0.36%)
Dec 11, 2015 58.50 58.53 58.20 58.31 2,380 -1.00(-1.69%)
Dec 10, 2015 58.54 59.31 58.54 59.31 1,308 +0.73(+1.25%)
Dec 09, 2015 59.07 59.07 58.00 58.58 3,492 -0.98(-1.64%)
Dec 08, 2015 59.53 60.00 59.50 59.56 1,660 -0.29(-0.49%)
Dec 07, 2015 60.67 60.88 59.72 59.85 15,813 -0.33(-0.55%)
Dec 04, 2015 59.05 60.52 58.59 60.18 12,971 +1.09(+1.84%)
Dec 03, 2015 61.99 61.99 58.46 59.09 28,963 -4.16(-6.57%)
Dec 02, 2015 63.99 63.99 63.25 63.25 3,917 +0.02(+0.03%)
Dec 01, 2015 63.34 63.34 62.80 63.23 2,215 -0.66(-1.03%)
Nov 30, 2015 63.95 63.99 63.49 63.89 2,875 +0.49(+0.77%)
Nov 27, 2015 63.48 63.97 63.40 63.40 2,136 +0.33(+0.52%)
Nov 25, 2015 63.15 63.07 63.07 63.07 2,600 +0.22(+0.35%)
Nov 24, 2015 63.00 63.00 62.50 62.85 1,455 -0.29(-0.46%)
Nov 23, 2015 63.23 63.28 62.53 63.14 7,403 +0.46(+0.74%)
Nov 20, 2015 62.32 62.68 62.28 62.68 4,074 +0.78(+1.26%)
Nov 19, 2015 62.00 62.01 61.46 61.89 14,499 -0.99(-1.57%)
Nov 18, 2015 63.10 63.13 62.25 62.88 4,802 -0.02(-0.03%)
Nov 17, 2015 62.59 63.05 62.40 62.90 4,634 +0.55(+0.88%)
Nov 16, 2015 62.25 62.35 61.95 62.35 3,615 +1.08(+1.76%)
Nov 13, 2015 61.73 62.00 61.06 61.27 5,938 +0.47(+0.77%)
Nov 12, 2015 61.26 61.50 60.74 60.80 9,777 -0.95(-1.54%)
Nov 11, 2015 61.93 61.93 61.69 61.75 3,527 -0.45(-0.72%)
Nov 10, 2015 61.60 64.38 61.60 62.20 21,001 +0.83(+1.35%)
Nov 09, 2015 61.34 61.75 61.12 61.37 3,134 +0.46(+0.75%)
Nov 06, 2015 61.37 61.55 60.91 60.91 14,420 +1.27(+2.13%)
Nov 05, 2015 59.87 60.21 59.64 59.64 25,933 -0.50(-0.83%)
Nov 04, 2015 60.00 60.50 59.79 60.14 9,892 +0.92(+1.55%)
Nov 03, 2015 58.90 59.50 58.87 59.22 4,576 +0.83(+1.42%)
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.