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, 2008 57.36 58.03 56.90 57.48 108,032 +1.88(+3.39%)
Oct 30, 2008 54.80 56.54 54.42 55.60 147,731 +0.07(+0.13%)
Oct 29, 2008 57.00 57.01 54.94 55.53 183,655 -1.99(-3.46%)
Oct 28, 2008 59.50 61.99 57.52 57.52 110,351 -1.90(-3.20%)
Oct 27, 2008 61.98 62.00 56.00 59.42 114,723 -0.11(-0.18%)
Oct 24, 2008 59.09 61.45 56.90 59.53 118,014 +2.78(+4.90%)
Oct 23, 2008 57.63 57.63 56.75 56.75 95,869 -0.78(-1.36%)
Oct 22, 2008 56.26 58.99 56.26 57.53 146,038 +2.07(+3.73%)
Oct 21, 2008 54.27 55.99 53.61 55.46 52,777 +2.30(+4.33%)
Oct 20, 2008 52.72 53.42 52.58 53.16 34,510 +0.56(+1.06%)
Oct 17, 2008 52.08 52.60 51.74 52.60 17,384 +0.60(+1.15%)
Oct 16, 2008 51.68 52.71 51.68 52.00 55,416 +0.29(+0.56%)
Oct 15, 2008 50.60 53.04 50.60 51.71 59,782 +1.18(+2.34%)
Oct 14, 2008 50.30 50.63 49.50 50.53 93,523 -0.46(-0.90%)
Oct 13, 2008 49.50 52.49 49.00 50.99 57,017 -1.51(-2.88%)
Oct 10, 2008 51.19 53.49 49.50 52.50 267,516 +1.70(+3.35%)
Oct 09, 2008 50.26 50.94 49.65 50.80 49,538 +0.55(+1.10%)
Oct 08, 2008 50.11 51.20 49.77 50.24 74,836 +0.11(+0.23%)
Oct 07, 2008 50.39 51.00 49.71 50.13 117,234 -1.41(-2.75%)
Oct 06, 2008 51.25 53.00 50.99 51.55 202,729 +2.05(+4.13%)
Oct 03, 2008 50.12 50.25 47.52 49.50 71,678 +0.00(+0.00%)
Oct 02, 2008 49.25 50.00 49.00 49.50 71,537 +1.17(+2.43%)
Oct 01, 2008 47.75 48.42 47.53 48.33 41,799 +1.05(+2.22%)
Sep 30, 2008 46.57 47.50 46.48 47.28 37,911 +2.19(+4.86%)
Sep 29, 2008 45.40 50.00 44.00 45.09 62,360 +1.06(+2.41%)
Sep 26, 2008 44.13 44.21 43.81 44.03 0 -0.18(-0.41%)
Sep 25, 2008 43.63 44.27 43.44 44.21 44,229 +0.15(+0.34%)
Sep 24, 2008 43.24 44.06 43.24 44.06 28,851 +0.56(+1.29%)
Sep 23, 2008 43.04 43.98 43.02 43.50 88,911 +0.81(+1.90%)
Sep 22, 2008 44.68 44.89 42.33 42.69 321,931 -2.24(-4.99%)
Sep 19, 2008 45.64 46.25 40.89 44.93 0 -1.25(-2.70%)
Sep 18, 2008 42.00 46.33 42.00 46.18 159,445 +0.71(+1.55%)
Sep 17, 2008 47.25 47.25 43.83 45.47 253,391 -1.73(-3.67%)
Sep 16, 2008 46.82 47.84 45.80 47.20 321,997 +1.58(+3.46%)
Sep 15, 2008 46.84 47.12 45.58 45.62 346,910 -1.14(-2.44%)
Sep 12, 2008 47.58 47.69 46.72 46.76 310,383 -1.95(-4.00%)
Sep 11, 2008 49.08 49.14 48.66 48.71 225,095 +0.50(+1.04%)
Sep 10, 2008 47.51 48.27 47.43 48.21 130,467 +0.53(+1.10%)
Sep 09, 2008 47.78 47.95 46.85 47.68 149,886 +0.29(+0.61%)
Sep 08, 2008 46.75 47.94 46.58 47.39 108,748 +0.56(+1.20%)
Sep 05, 2008 46.44 46.91 46.29 46.83 0 +0.51(+1.10%)
Sep 04, 2008 45.49 46.32 45.33 46.32 107,293 +0.82(+1.80%)
Sep 03, 2008 45.82 46.14 45.50 45.50 179,609 -0.20(-0.44%)
Sep 02, 2008 45.43 45.70 45.17 45.70 110,757 +1.32(+2.97%)
Aug 29, 2008 43.95 44.42 43.88 44.38 68,535 +0.16(+0.36%)
Aug 28, 2008 43.61 44.22 43.51 44.22 34,134 +0.25(+0.57%)
Aug 27, 2008 43.90 44.27 43.75 43.97 50,264 -0.49(-1.10%)
Aug 26, 2008 44.48 44.56 44.17 44.46 44,033 +0.87(+2.00%)
Aug 25, 2008 43.44 43.78 43.39 43.59 26,801 +0.00(+0.01%)
Aug 22, 2008 43.07 43.68 42.91 43.59 40,419 +0.67(+1.55%)
Aug 21, 2008 42.96 43.00 42.58 42.92 88,546 -0.87(-1.99%)
Aug 20, 2008 43.74 44.15 43.67 43.79 38,878 +0.27(+0.62%)
Aug 19, 2008 44.36 44.36 43.51 43.52 57,262 -0.69(-1.56%)
Aug 18, 2008 44.11 44.31 44.00 44.21 77,632 -0.36(-0.81%)
Aug 15, 2008 44.06 44.61 44.06 44.57 0 +0.94(+2.15%)
Aug 14, 2008 43.16 43.70 43.05 43.63 51,680 +0.59(+1.37%)
Aug 13, 2008 43.60 43.96 42.86 43.04 87,842 -0.45(-1.03%)
Aug 12, 2008 43.28 43.77 43.15 43.49 111,640 -0.24(-0.55%)
Aug 11, 2008 42.52 43.87 42.50 43.73 228,879 +0.95(+2.22%)
Aug 08, 2008 42.23 45.00 42.12 42.78 322,664 +1.67(+4.06%)
Aug 07, 2008 40.46 41.11 40.45 41.11 38,639 +0.58(+1.43%)
Aug 06, 2008 40.25 40.76 40.17 40.53 43,071 +0.08(+0.20%)
Aug 05, 2008 39.92 40.46 39.87 40.45 131,794 +1.17(+2.98%)
Aug 04, 2008 39.43 39.67 39.25 39.28 38,776 -0.22(-0.56%)
Aug 01, 2008 39.71 39.73 39.23 39.50 27,810 +0.19(+0.48%)
Jul 31, 2008 39.05 39.44 39.03 39.31 8,690 -0.37(-0.93%)
Jul 30, 2008 39.76 39.77 39.44 39.68 23,442 +0.10(+0.26%)
Jul 29, 2008 39.58 39.64 39.02 39.58 43,715 +0.95(+2.46%)
Jul 28, 2008 38.55 38.65 38.48 38.63 13,744 -0.26(-0.67%)
Jul 25, 2008 38.91 38.92 38.75 38.89 11,149 -0.06(-0.15%)
Jul 24, 2008 38.81 39.05 38.67 38.95 7,980 +0.20(+0.52%)
Jul 23, 2008 38.55 38.83 38.55 38.75 14,102 +0.30(+0.78%)
Jul 22, 2008 37.88 38.50 37.86 38.45 21,129 +0.55(+1.45%)
Jul 21, 2008 38.17 38.17 37.90 37.90 4,990 -0.28(-0.73%)
Jul 18, 2008 38.25 38.25 38.09 38.18 6,368 -0.04(-0.09%)
Jul 17, 2008 38.20 38.34 37.93 38.22 6,825 -0.13(-0.35%)
Jul 16, 2008 38.12 38.39 37.98 38.35 9,520 +0.40(+1.05%)
Jul 15, 2008 37.37 38.01 37.32 37.95 15,973 +0.17(+0.45%)
Jul 14, 2008 37.80 37.86 37.64 37.78 5,810 +0.14(+0.37%)
Jul 11, 2008 37.65 37.94 37.61 37.64 6,935 -0.72(-1.88%)
Jul 10, 2008 38.73 38.73 38.36 38.36 15,582 -0.67(-1.72%)
Jul 09, 2008 39.03 39.03 39.03 39.03 0 +0.00(+0.00%)
Jul 08, 2008 38.90 39.19 38.90 39.03 2,911 +0.26(+0.67%)
Jul 07, 2008 39.40 39.41 38.67 38.77 6,850 -0.18(-0.46%)
Jul 04, 2008 38.70 38.95 38.68 38.95 5,500 +0.00(+0.00%)
Jul 03, 2008 38.70 38.95 38.68 38.95 5,500 +0.81(+2.12%)
Jul 02, 2008 38.17 38.17 38.00 38.14 7,844 -0.34(-0.88%)
Jul 01, 2008 38.58 38.58 38.31 38.48 1,600 -0.21(-0.54%)
Jun 30, 2008 38.68 38.69 38.68 38.69 2,850 +0.12(+0.30%)
Jun 27, 2008 38.51 38.67 38.51 38.57 11,492 -0.03(-0.07%)
Jun 26, 2008 38.93 38.93 38.56 38.60 19,905 -0.40(-1.03%)
Jun 25, 2008 39.43 39.66 39.00 39.00 1,450 -0.51(-1.29%)
Jun 24, 2008 39.65 39.65 39.42 39.51 900 -0.33(-0.83%)
Jun 23, 2008 39.80 40.07 39.80 39.84 3,196 +0.61(+1.55%)
Jun 20, 2008 39.47 39.48 39.19 39.23 10,556 -0.65(-1.63%)
Jun 19, 2008 40.09 40.09 39.88 39.88 5,423 +0.10(+0.25%)
Jun 18, 2008 40.12 40.12 39.78 39.78 7,485 -0.16(-0.40%)
Jun 17, 2008 39.96 40.06 39.92 39.94 5,427 -0.19(-0.47%)
Jun 16, 2008 39.97 40.20 39.84 40.13 11,493 -0.63(-1.55%)
Jun 13, 2008 40.98 40.98 40.62 40.76 47,698 +0.41(+1.02%)
Jun 12, 2008 40.39 40.50 40.34 40.35 18,640 +0.63(+1.59%)
Jun 11, 2008 39.97 39.97 39.63 39.72 4,030 -0.52(-1.29%)
Jun 10, 2008 40.21 40.28 39.87 40.24 13,316 +0.90(+2.29%)
Jun 09, 2008 38.98 39.34 38.86 39.34 4,897 +0.64(+1.65%)
Jun 06, 2008 39.18 39.18 38.70 38.70 3,650 -0.87(-2.20%)
Jun 05, 2008 40.08 40.10 39.52 39.57 7,226 -0.87(-2.15%)
Jun 04, 2008 40.39 40.45 40.26 40.44 30,270 +0.14(+0.35%)
Jun 03, 2008 40.33 40.43 40.26 40.30 10,423 +0.41(+1.03%)
Jun 02, 2008 40.05 40.06 39.79 39.89 8,629 +0.08(+0.20%)
May 30, 2008 40.04 40.05 39.80 39.81 18,327 -0.23(-0.57%)
May 29, 2008 39.84 40.10 39.80 40.04 9,158 +0.70(+1.78%)
May 28, 2008 39.34 39.49 39.24 39.34 4,355 +0.30(+0.77%)
May 27, 2008 39.03 39.04 38.94 39.04 7,677 +0.34(+0.88%)
May 26, 2008 38.81 38.81 38.68 38.70 0 +0.00(+0.00%)
May 23, 2008 38.81 38.81 38.68 38.70 3,427 -0.30(-0.77%)
May 22, 2008 38.74 39.07 38.74 39.00 7,529 +0.33(+0.85%)
May 21, 2008 38.93 38.93 38.67 38.67 11,713 -0.61(-1.55%)
May 20, 2008 39.45 39.45 39.20 39.28 36,138 -0.82(-2.04%)
May 19, 2008 39.75 40.11 39.75 40.10 2,885 +0.41(+1.03%)
May 16, 2008 40.25 40.25 39.69 39.69 30,552 -0.59(-1.46%)
May 15, 2008 40.04 40.48 40.04 40.28 7,410 +0.01(+0.02%)
May 14, 2008 40.30 40.40 40.25 40.27 6,300 -0.01(-0.02%)
May 13, 2008 40.51 40.51 40.08 40.28 7,444 +0.30(+0.75%)
May 12, 2008 40.38 40.38 36.86 39.98 22,185 -0.24(-0.60%)
May 09, 2008 40.47 40.52 40.22 40.22 6,045 -0.46(-1.13%)
May 08, 2008 40.56 40.68 40.52 40.68 7,426 +0.00(+0.00%)
May 07, 2008 40.65 40.81 40.65 40.68 900 +40.68(+1355900.00%)
May 05, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 02, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 01, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 30, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 29, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 28, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 25, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 24, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 23, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 22, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 21, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 18, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 17, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 16, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 15, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 14, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 11, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 10, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 09, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 08, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 07, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 04, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 03, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 02, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 01, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 31, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 28, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 27, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 26, 2008 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
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.