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 (%)
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%)
Nov 01, 2016 57.74 57.74 57.74 57.74 132 -0.90(-1.53%)
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%)
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.