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, 2017 55.00 55.00 55.00 11 +1.41(+2.62%)
Oct 30, 2017 54.42 54.42 53.59 53.59 250 +1.10(+2.11%)
Oct 27, 2017 52.49 52.49 52.49 52.49 210 +0.00(+0.00%)
Oct 26, 2017 50.30 52.49 50.30 52.49 2,751 +0.49(+0.94%)
Oct 25, 2017 51.96 52.00 51.06 52.00 848 +1.03(+2.02%)
Oct 23, 2017 50.97 50.97 50.97 58 +0.47(+0.93%)
Oct 20, 2017 50.50 50.50 50.50 50.50 100 -0.33(-0.65%)
Oct 19, 2017 50.85 50.85 50.83 50.83 284 -0.33(-0.64%)
Oct 18, 2017 51.16 51.16 51.16 51.16 306 +0.16(+0.31%)
Oct 17, 2017 51.00 51.00 51.00 51.00 522 +0.12(+0.24%)
Oct 16, 2017 50.75 50.88 50.75 50.88 1,380 +0.13(+0.26%)
Oct 13, 2017 50.01 50.75 50.01 50.75 700 +0.25(+0.50%)
Oct 12, 2017 50.48 50.50 50.45 50.50 3,797 -0.32(-0.63%)
Oct 10, 2017 50.82 50.82 50.82 44 -0.53(-1.03%)
Oct 09, 2017 50.25 51.47 50.25 51.35 1,845 +1.33(+2.66%)
Oct 06, 2017 50.02 50.02 50.02 50.02 700 -1.18(-2.30%)
Oct 05, 2017 51.73 51.73 51.20 51.20 613 -0.24(-0.47%)
Oct 02, 2017 51.44 2 +0.85(+1.68%)
Sep 29, 2017 49.54 50.85 48.41 50.59 8,908 +0.43(+0.86%)
Sep 26, 2017 50.16 50.16 50.16 0 +0.00(+0.00%)
Sep 25, 2017 50.17 50.17 50.15 50.16 1,210 +0.30(+0.60%)
Sep 22, 2017 48.82 49.86 48.82 49.86 3,077 -0.31(-0.62%)
Sep 21, 2017 48.32 50.17 48.32 50.17 327 +0.32(+0.64%)
Sep 20, 2017 48.66 49.95 48.33 49.85 2,500 +1.53(+3.16%)
Sep 19, 2017 48.90 48.90 48.32 48.32 1,380 -1.81(-3.62%)
Sep 14, 2017 50.13 50.13 50.13 0 +0.13(+0.27%)
Sep 13, 2017 49.82 50.29 49.75 50.00 7,756 +0.30(+0.61%)
Sep 12, 2017 49.70 49.70 49.70 49.70 100 +0.02(+0.05%)
Sep 11, 2017 48.70 49.67 48.70 49.67 545 +0.72(+1.48%)
Sep 08, 2017 48.95 48.95 48.95 48.95 100 -0.05(-0.10%)
Sep 07, 2017 49.00 49.00 49.00 49.00 540 -1.00(-2.00%)
Sep 05, 2017 50.00 1 -0.24(-0.48%)
Sep 01, 2017 50.24 50.28 50.20 50.24 900 -0.01(-0.02%)
Aug 31, 2017 50.21 50.25 50.21 50.25 3,000 -0.08(-0.16%)
Aug 30, 2017 50.37 50.37 50.33 50.33 700 +1.53(+3.14%)
Aug 29, 2017 49.14 49.14 48.80 48.80 1,550 -0.54(-1.10%)
Aug 28, 2017 50.70 50.70 49.34 49.34 742 -1.44(-2.83%)
Aug 25, 2017 50.78 50.78 50.78 50.78 130 -0.16(-0.31%)
Aug 24, 2017 51.12 51.12 50.94 50.94 348 -0.12(-0.23%)
Aug 22, 2017 51.06 51.06 51.06 0 -0.09(-0.17%)
Aug 21, 2017 51.15 51.15 51.15 51.15 201 +0.07(+0.13%)
Aug 18, 2017 51.43 51.43 51.08 51.08 301 -0.39(-0.76%)
Aug 17, 2017 51.47 51.47 51.47 51.47 101 -0.21(-0.40%)
Aug 15, 2017 51.68 106 +2.83(+5.79%)
Aug 14, 2017 50.00 50.72 48.85 48.85 778 -2.61(-5.07%)
Aug 11, 2017 50.50 51.48 50.50 51.46 880 +2.12(+4.29%)
Aug 10, 2017 51.75 51.75 49.34 49.34 600 -1.42(-2.80%)
Aug 04, 2017 50.76 71 +0.57(+1.14%)
Aug 02, 2017 50.19 50.19 50.19 0 -0.31(-0.62%)
Aug 01, 2017 50.34 50.50 50.34 50.50 600 -0.13(-0.26%)
Jul 31, 2017 50.63 50.63 50.63 50.63 120 -0.33(-0.65%)
Jul 28, 2017 51.18 51.19 50.24 50.96 3,245 -1.07(-2.06%)
Jul 27, 2017 52.03 52.03 52.03 52.03 195 -0.12(-0.23%)
Jul 26, 2017 52.24 52.24 51.01 52.15 721 +0.11(+0.21%)
Jul 25, 2017 51.99 52.08 50.10 52.04 3,768 +2.04(+4.08%)
Jul 24, 2017 50.00 50.00 50.00 50.00 375 +0.71(+1.44%)
Jul 20, 2017 49.29 325 -3.64(-6.88%)
Jul 18, 2017 52.93 37 -0.91(-1.68%)
Jul 17, 2017 54.02 54.02 53.84 53.84 1,129 -0.02(-0.04%)
Jul 14, 2017 53.84 54.12 53.84 53.86 470 -0.27(-0.50%)
Jul 12, 2017 54.13 99 +0.01(+0.02%)
Jul 10, 2017 54.12 26 -1.09(-1.98%)
Jul 05, 2017 55.21 12 +1.06(+1.95%)
Jul 03, 2017 54.15 54.15 54.15 54.15 0 +0.00(+0.00%)
Jun 29, 2017 54.15 54.15 54.15 0 -2.27(-4.02%)
Jun 23, 2017 56.42 68 -0.52(-0.91%)
Jun 22, 2017 56.86 57.13 54.21 56.94 607 -0.52(-0.90%)
Jun 21, 2017 57.18 57.46 57.18 57.46 759 +0.61(+1.08%)
Jun 19, 2017 56.85 26 +0.06(+0.11%)
Jun 16, 2017 56.42 56.83 56.42 56.78 1,196 -0.22(-0.38%)
Jun 15, 2017 56.70 57.00 55.82 57.00 2,216 +1.10(+1.97%)
Jun 14, 2017 56.03 56.03 55.66 55.90 1,415 -0.60(-1.06%)
Jun 13, 2017 56.28 56.51 56.28 56.50 646 +0.08(+0.15%)
Jun 12, 2017 56.30 56.41 56.30 56.41 1,721 -0.07(-0.13%)
Jun 09, 2017 56.65 56.65 56.49 56.49 578 +0.49(+0.87%)
Jun 07, 2017 56.00 56.00 56.00 0 +2.00(+3.70%)
Jun 05, 2017 54.00 54.00 54.00 0 -2.22(-3.94%)
Jun 01, 2017 56.22 25 +0.13(+0.22%)
May 31, 2017 56.35 56.35 55.95 56.09 759 -0.34(-0.60%)
May 30, 2017 53.87 56.43 53.87 56.43 10,302 +0.25(+0.44%)
May 25, 2017 56.18 90 -0.14(-0.25%)
May 24, 2017 56.59 56.59 56.23 56.32 666 +0.40(+0.72%)
May 23, 2017 54.41 55.92 53.03 55.92 4,546 -0.11(-0.20%)
May 22, 2017 55.79 56.03 55.78 56.03 855 -0.72(-1.27%)
May 19, 2017 56.75 56.75 56.75 56.75 563 -0.50(-0.87%)
May 18, 2017 57.25 57.25 57.25 57.25 1,967 +10.16(+21.58%)
May 17, 2017 57.25 57.25 47.09 47.09 1,428 -8.62(-15.47%)
May 16, 2017 57.93 58.13 55.71 55.71 5,956 -3.08(-5.24%)
May 15, 2017 58.72 58.85 58.72 58.79 1,233 -0.77(-1.30%)
May 12, 2017 59.58 59.58 59.56 59.56 450 -0.42(-0.70%)
May 11, 2017 60.02 60.02 59.98 59.98 1,372 +0.05(+0.08%)
May 10, 2017 60.10 60.10 59.93 59.93 2,206 +0.20(+0.33%)
May 09, 2017 59.75 59.75 56.14 59.73 2,474 +0.07(+0.12%)
May 08, 2017 59.66 59.66 59.66 59.66 263 +0.64(+1.08%)
May 05, 2017 58.79 59.02 58.79 59.02 397 -0.64(-1.07%)
May 02, 2017 59.66 165 +0.35(+0.58%)
May 01, 2017 59.52 59.52 59.31 59.31 378 -0.48(-0.80%)
Apr 26, 2017 59.79 59.79 59.79 0 +0.70(+1.18%)
Apr 25, 2017 60.00 60.00 58.96 59.09 1,316 -1.30(-2.15%)
Apr 24, 2017 60.20 60.62 60.20 60.39 1,231 -1.50(-2.42%)
Apr 21, 2017 62.06 62.34 61.89 61.89 840 +0.28(+0.45%)
Apr 20, 2017 61.10 61.61 61.07 61.61 10,607 -0.75(-1.21%)
Apr 17, 2017 62.36 62.36 62.36 0 -0.76(-1.20%)
Apr 12, 2017 63.12 40 +0.04(+0.06%)
Apr 11, 2017 62.97 63.10 62.97 63.08 1,300 -0.12(-0.19%)
Apr 10, 2017 62.99 63.29 62.99 63.20 416 +0.09(+0.14%)
Apr 07, 2017 62.62 63.25 62.62 63.11 3,431 +0.61(+0.98%)
Apr 06, 2017 62.50 62.50 62.50 62.50 118 +0.60(+0.97%)
Apr 05, 2017 62.03 62.27 60.75 61.90 1,546 -0.38(-0.61%)
Apr 04, 2017 62.28 62.28 62.28 62.28 100 -0.16(-0.26%)
Apr 03, 2017 62.21 62.50 62.21 62.44 1,485 +0.13(+0.21%)
Mar 31, 2017 62.01 62.31 61.97 62.31 703 +0.47(+0.77%)
Mar 30, 2017 61.34 61.84 61.34 61.84 972 +0.75(+1.23%)
Mar 29, 2017 61.29 61.34 61.09 61.09 1,143 +1.24(+2.08%)
Mar 28, 2017 59.85 59.85 59.85 59.85 369 -0.06(-0.10%)
Mar 27, 2017 59.51 60.01 59.46 59.91 4,477 -0.84(-1.38%)
Mar 24, 2017 60.75 60.75 60.75 60.75 381 +0.14(+0.23%)
Mar 22, 2017 60.61 66 +0.04(+0.07%)
Mar 21, 2017 60.59 60.92 60.50 60.57 3,386 -0.76(-1.24%)
Mar 20, 2017 61.26 61.33 61.08 61.33 523 -0.06(-0.10%)
Mar 17, 2017 61.22 61.39 61.22 61.39 629 -0.16(-0.26%)
Mar 16, 2017 61.66 61.66 61.36 61.55 2,766 -1.20(-1.91%)
Mar 15, 2017 63.00 63.00 62.75 62.75 411 +0.01(+0.01%)
Mar 14, 2017 62.45 62.74 62.44 62.74 3,064 +1.22(+1.99%)
Mar 13, 2017 58.20 62.00 58.20 61.52 8,343 -0.08(-0.13%)
Mar 10, 2017 62.00 62.70 61.60 61.60 1,021 -0.65(-1.04%)
Mar 09, 2017 61.73 63.50 61.73 62.25 1,563 -1.35(-2.13%)
Mar 08, 2017 63.47 63.60 63.47 63.60 842 +0.21(+0.33%)
Mar 07, 2017 63.20 63.40 63.20 63.40 420 +0.21(+0.33%)
Mar 06, 2017 63.30 63.55 63.06 63.19 1,800 -0.61(-0.96%)
Mar 03, 2017 63.80 63.80 63.80 63.80 300 -0.42(-0.66%)
Mar 02, 2017 64.13 64.22 64.13 64.22 1,533 +0.53(+0.83%)
Mar 01, 2017 64.01 64.01 63.43 63.69 1,214 +0.98(+1.57%)
Feb 28, 2017 62.88 62.88 62.71 62.71 220 -0.39(-0.62%)
Feb 27, 2017 62.68 63.10 62.68 63.10 859 -0.20(-0.32%)
Feb 24, 2017 63.30 63.30 63.30 63.30 940 -0.26(-0.41%)
Feb 23, 2017 63.56 63.56 63.56 63.56 394 -0.12(-0.19%)
Feb 22, 2017 64.00 64.19 63.61 63.68 1,046 +1.37(+2.20%)
Feb 21, 2017 62.10 62.31 62.10 62.31 284 -0.06(-0.10%)
Feb 17, 2017 62.37 62.37 62.37 0 +0.07(+0.11%)
Feb 16, 2017 62.21 62.30 62.21 62.30 271 -0.98(-1.54%)
Feb 15, 2017 63.70 63.70 63.28 63.28 282 +0.01(+0.02%)
Feb 14, 2017 63.40 63.46 63.27 63.27 1,770 +0.36(+0.57%)
Feb 13, 2017 62.65 63.25 62.65 62.91 2,647 +0.47(+0.75%)
Feb 10, 2017 62.91 62.93 62.32 62.44 3,032 +0.20(+0.31%)
Feb 09, 2017 61.00 62.40 59.00 62.24 9,234 +5.86(+10.38%)
Feb 08, 2017 61.29 61.93 56.39 56.39 2,997 -5.13(-8.34%)
Feb 07, 2017 61.67 61.67 61.40 61.52 1,713 -0.36(-0.58%)
Feb 06, 2017 61.88 61.88 61.88 61.88 100 +1.38(+2.28%)
Feb 02, 2017 60.50 122 -0.50(-0.82%)
Jan 31, 2017 61.00 342 -0.73(-1.19%)
Jan 30, 2017 62.22 62.22 61.73 61.73 601 +0.06(+0.10%)
Jan 27, 2017 61.90 62.20 61.60 61.67 2,655 +0.06(+0.10%)
Jan 26, 2017 61.75 61.99 61.56 61.61 1,368 +0.31(+0.50%)
Jan 25, 2017 61.27 61.34 61.17 61.30 1,141 -0.01(-0.01%)
Jan 24, 2017 61.06 61.33 60.90 61.31 2,538 -0.29(-0.47%)
Jan 23, 2017 61.10 61.60 61.10 61.60 1,035 -0.57(-0.92%)
Jan 20, 2017 62.28 62.28 62.17 62.17 578 -0.23(-0.36%)
Jan 19, 2017 63.52 63.53 62.40 62.40 4,962 +0.42(+0.68%)
Jan 18, 2017 62.00 62.15 61.88 61.98 3,040 +0.58(+0.94%)
Jan 17, 2017 61.40 61.40 61.40 61.40 321 -1.04(-1.67%)
Jan 13, 2017 62.44 62.44 62.44 0 -0.06(-0.09%)
Jan 12, 2017 62.20 62.50 62.20 62.50 1,531 -2.81(-4.31%)
Jan 11, 2017 65.31 65.31 65.31 65.31 140 +1.98(+3.13%)
Jan 10, 2017 63.10 63.50 63.10 63.34 1,245 -0.52(-0.81%)
Jan 09, 2017 63.64 63.85 63.58 63.85 605 -0.23(-0.36%)
Jan 06, 2017 63.74 64.08 63.74 64.08 1,175 +0.99(+1.57%)
Jan 05, 2017 64.57 64.57 62.68 63.09 7,487 -1.49(-2.31%)
Jan 04, 2017 64.42 65.24 64.42 64.58 9,916 -0.27(-0.42%)
Jan 03, 2017 64.80 65.66 64.49 64.85 57,193 -0.15(-0.23%)
Dec 29, 2016 65.00 65.00 65.00 0 -0.50(-0.76%)
Dec 28, 2016 65.00 65.50 63.58 65.50 4,803 +0.80(+1.24%)
Dec 27, 2016 64.70 64.70 64.70 64.70 300 +0.07(+0.11%)
Dec 23, 2016 64.63 64.63 64.63 0 -0.27(-0.42%)
Dec 22, 2016 64.58 65.67 64.58 64.90 1,966 -0.24(-0.37%)
Dec 21, 2016 65.40 65.52 64.97 65.14 9,359 -0.18(-0.28%)
Dec 20, 2016 65.72 65.79 65.31 65.32 10,274 +0.11(+0.17%)
Dec 19, 2016 64.69 65.21 64.69 65.21 682 +0.66(+1.02%)
Dec 16, 2016 64.64 65.61 64.55 64.55 1,264 -0.53(-0.81%)
Dec 15, 2016 65.72 65.72 64.65 65.08 7,181 +0.98(+1.53%)
Dec 14, 2016 63.25 64.10 62.01 64.10 1,571 +0.80(+1.26%)
Dec 13, 2016 62.36 63.30 62.25 63.30 1,195 +1.00(+1.61%)
Dec 12, 2016 62.61 62.97 62.30 62.30 4,306 -1.13(-1.78%)
Dec 09, 2016 63.31 64.35 63.31 63.43 7,071 +0.90(+1.44%)
Dec 08, 2016 62.37 62.68 62.25 62.53 5,430 +1.53(+2.51%)
Dec 07, 2016 61.06 61.20 60.91 61.00 888 -0.37(-0.60%)
Dec 06, 2016 61.34 61.84 61.34 61.37 557 +0.60(+0.99%)
Dec 05, 2016 62.01 62.01 60.63 60.77 12,078 -1.74(-2.78%)
Dec 02, 2016 62.40 62.94 62.40 62.51 6,001 +0.12(+0.19%)
Dec 01, 2016 63.70 63.70 62.13 62.39 4,468 -0.91(-1.44%)
Nov 30, 2016 62.77 63.30 62.77 63.30 2,969 +0.95(+1.52%)
Nov 29, 2016 63.10 63.10 62.14 62.35 28,613 -0.70(-1.11%)
Nov 28, 2016 64.00 64.00 63.05 63.05 1,281 -0.28(-0.44%)
Nov 25, 2016 63.23 63.61 63.23 63.33 3,041 +0.04(+0.06%)
Nov 23, 2016 63.29 63.29 63.29 0 +0.80(+1.28%)
Nov 22, 2016 63.23 63.60 62.49 62.49 1,120 -0.56(-0.89%)
Nov 21, 2016 62.99 63.11 62.50 63.05 4,682 -0.44(-0.69%)
Nov 18, 2016 63.25 63.50 62.70 63.49 7,854 +1.03(+1.65%)
Nov 17, 2016 62.24 62.30 62.00 62.46 7,877 +0.62(+1.00%)
Nov 16, 2016 62.00 62.00 61.84 61.84 1,847 +0.49(+0.80%)
Nov 15, 2016 61.00 61.79 61.00 61.35 3,172 +0.35(+0.57%)
Nov 14, 2016 61.27 61.84 61.00 61.00 1,769 +1.31(+2.19%)
Nov 11, 2016 59.50 60.50 58.79 59.69 9,081 +0.37(+0.62%)
Nov 10, 2016 59.50 59.50 59.22 59.32 3,361 +0.55(+0.94%)
Nov 09, 2016 58.38 58.77 58.28 58.77 5,779 +0.25(+0.43%)
Nov 08, 2016 57.91 58.53 57.77 58.52 5,425 +0.84(+1.46%)
Nov 07, 2016 57.22 58.29 57.22 57.68 4,450 +0.82(+1.44%)
Nov 04, 2016 56.72 56.86 56.72 56.86 2,305 -0.34(-0.59%)
Nov 03, 2016 57.20 57.20 57.20 57.20 272 +0.05(+0.09%)
Nov 02, 2016 57.34 57.34 56.87 57.15 2,854 -0.59(-1.02%)
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.