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 (%)
Mar 28, 2018 46.97 46.97 46.97 0 +1.19(+2.60%)
Mar 27, 2018 45.32 46.80 45.32 45.78 700 -1.30(-2.77%)
Mar 26, 2018 53.00 53.00 45.74 47.08 3,200 +0.56(+1.21%)
Mar 23, 2018 45.66 46.52 45.36 46.52 1,639 +0.43(+0.93%)
Mar 21, 2018 46.09 46.09 46.09 95 -1.16(-2.46%)
Mar 20, 2018 47.25 47.25 47.25 47.25 100 +0.25(+0.53%)
Mar 12, 2018 47.00 47.00 47.00 0 +0.42(+0.90%)
Mar 09, 2018 44.75 47.00 44.75 46.58 4,563 +0.90(+1.97%)
Mar 08, 2018 46.24 46.24 45.68 45.68 1,004 -1.32(-2.81%)
Mar 07, 2018 47.00 304 +0.95(+2.05%)
Mar 06, 2018 47.50 47.50 45.01 46.05 1,125 -3.83(-7.67%)
Mar 02, 2018 49.88 49.88 49.88 34 +1.15(+2.36%)
Mar 01, 2018 48.00 48.73 48.00 48.73 205 -1.26(-2.52%)
Feb 28, 2018 48.94 49.99 48.94 49.99 300 +3.32(+7.11%)
Feb 26, 2018 46.67 46.67 46.67 0 +1.10(+2.41%)
Feb 22, 2018 45.57 45.57 45.57 0 -1.43(-3.04%)
Feb 20, 2018 47.00 47.00 47.00 2 +1.00(+2.17%)
Feb 16, 2018 46.00 46.00 46.00 0 +0.00(+0.00%)
Feb 13, 2018 46.00 46.00 46.00 82 -1.25(-2.65%)
Feb 07, 2018 47.25 47.25 47.25 62 +1.93(+4.26%)
Feb 06, 2018 45.32 45.32 45.32 45.32 113 +1.12(+2.53%)
Feb 05, 2018 51.19 51.19 44.20 44.20 315 -6.99(-13.66%)
Feb 02, 2018 47.87 51.19 47.87 51.19 202 +4.35(+9.29%)
Feb 01, 2018 45.50 46.84 45.50 46.84 1,065 +1.27(+2.78%)
Jan 26, 2018 45.58 45.58 45.58 760 -0.52(-1.14%)
Jan 25, 2018 46.00 46.10 45.90 46.10 1,408 +0.04(+0.09%)
Jan 24, 2018 47.29 47.29 46.01 46.06 475 -1.26(-2.67%)
Jan 22, 2018 47.32 47.32 47.32 18 -0.11(-0.23%)
Jan 17, 2018 47.43 47.43 47.43 20 +0.43(+0.91%)
Jan 16, 2018 48.05 48.10 46.19 47.00 4,042 -2.49(-5.04%)
Jan 12, 2018 49.49 49.49 49.49 0 +0.20(+0.40%)
Jan 11, 2018 49.30 49.30 49.30 49.30 200 -0.75(-1.50%)
Jan 10, 2018 50.05 50.05 50.05 50.05 100 +0.04(+0.08%)
Jan 09, 2018 50.01 50.01 50.01 50.01 337 +1.48(+3.06%)
Jan 08, 2018 48.53 48.53 48.53 48.53 103 +0.52(+1.08%)
Jan 04, 2018 48.01 48.01 48.01 85 -1.49(-3.01%)
Jan 02, 2018 49.50 49.50 49.50 20 +1.07(+2.21%)
Dec 29, 2017 48.43 48.43 48.43 0 -1.57(-3.13%)
Dec 20, 2017 50.00 50.00 50.00 36 +0.68(+1.38%)
Dec 19, 2017 49.32 49.32 49.32 49.32 190 -1.68(-3.30%)
Dec 18, 2017 51.00 51.00 51.00 51.00 396 +0.25(+0.49%)
Dec 14, 2017 50.75 50.75 50.75 0 +0.25(+0.50%)
Dec 13, 2017 50.20 50.81 50.00 50.50 2,544 -0.71(-1.39%)
Dec 12, 2017 54.13 54.13 50.05 51.21 1,906 +1.17(+2.33%)
Dec 06, 2017 50.04 50.04 50.04 3 +0.03(+0.06%)
Dec 05, 2017 50.01 50.01 50.01 50.01 150 -1.71(-3.31%)
Dec 04, 2017 50.01 51.73 50.01 51.73 1,600 +1.37(+2.73%)
Nov 27, 2017 50.35 50.35 50.35 0 -3.65(-6.76%)
Nov 21, 2017 54.00 54.00 54.00 0 +0.80(+1.50%)
Nov 17, 2017 53.20 53.20 53.20 27 +1.33(+2.56%)
Nov 16, 2017 54.04 54.04 51.87 51.87 1,550 -2.18(-4.02%)
Nov 10, 2017 54.05 54.05 54.05 2 +2.99(+5.86%)
Nov 08, 2017 51.05 51.05 51.05 10 -2.47(-4.61%)
Nov 06, 2017 53.52 53.52 53.52 8 +1.52(+2.92%)
Nov 02, 2017 52.00 52.00 52.00 2 -3.00(-5.45%)
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%)
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.