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, 2018 57.00 58.13 57.00 58.13 1,125 +1.30(+2.29%)
Oct 30, 2018 56.83 56.83 56.83 56.83 200 -1.43(-2.45%)
Oct 29, 2018 58.26 58.26 58.26 58.26 149 -0.00(-0.00%)
Oct 26, 2018 58.26 58.26 58.26 58.26 500 +0.76(+1.32%)
Oct 25, 2018 56.95 57.50 56.95 57.50 430 +0.78(+1.38%)
Oct 24, 2018 54.74 56.72 54.74 56.72 512 +1.74(+3.16%)
Oct 23, 2018 54.98 54.98 54.98 54.98 135 +0.00(+0.00%)
Oct 22, 2018 54.98 54.98 54.98 54.98 36 +0.00(+0.00%)
Oct 19, 2018 54.98 54.98 54.98 54.98 100 +0.00(+0.00%)
Oct 18, 2018 54.98 54.98 54.98 54.98 95 +0.00(+0.00%)
Oct 17, 2018 54.98 54.98 54.98 54.98 20 +0.00(+0.00%)
Oct 16, 2018 54.98 54.98 54.98 54.98 250 -1.57(-2.78%)
Oct 15, 2018 56.55 56.55 56.55 0 +0.00(+0.00%)
Oct 12, 2018 56.55 56.55 56.55 0 +0.00(+0.00%)
Oct 11, 2018 56.55 56.55 56.55 0 +0.00(+0.00%)
Oct 10, 2018 56.55 56.55 56.55 0 +0.00(+0.00%)
Oct 09, 2018 56.55 56.55 56.55 56.55 153 +0.90(+1.62%)
Oct 08, 2018 55.65 55.65 56 +0.00(+0.00%)
Oct 05, 2018 55.65 55.65 55.65 0 +0.00(+0.00%)
Oct 04, 2018 55.65 55.65 55.65 0 +0.00(+0.00%)
Oct 03, 2018 56.03 56.03 55.65 55.65 388 -0.34(-0.61%)
Oct 02, 2018 55.99 55.99 55.99 55.99 286 +2.13(+3.95%)
Oct 01, 2018 53.86 53.86 53.86 53.86 45 +0.00(+0.00%)
Sep 28, 2018 53.86 53.86 53.86 53.86 100 +0.00(+0.00%)
Sep 27, 2018 53.86 53.86 53.86 0 +0.00(+0.00%)
Sep 26, 2018 53.99 53.99 53.86 53.86 1,801 +0.25(+0.47%)
Sep 25, 2018 53.61 53.61 53.61 53.61 100 +1.05(+2.01%)
Sep 24, 2018 52.55 52.55 52.55 0 +0.00(+0.01%)
Sep 21, 2018 52.55 52.55 52.55 52.55 100 -0.60(-1.14%)
Sep 20, 2018 53.05 53.15 52.67 53.15 527 -0.60(-1.11%)
Sep 19, 2018 53.75 53.75 53.75 53.75 5 +0.00(+0.00%)
Sep 18, 2018 53.75 53.75 53.75 53.75 200 -0.40(-0.74%)
Sep 17, 2018 54.15 54.15 85 +0.00(+0.00%)
Sep 14, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Sep 13, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Sep 12, 2018 54.01 54.15 54.01 54.15 225 -1.17(-2.11%)
Sep 11, 2018 55.32 55.32 55.32 55.32 101 +0.86(+1.58%)
Sep 10, 2018 54.46 54.46 54.46 0 +0.00(+0.00%)
Sep 07, 2018 54.46 54.46 54.46 0 +0.00(+0.00%)
Sep 06, 2018 54.46 54.46 54.46 54.46 300 +0.75(+1.40%)
Sep 05, 2018 53.71 53.71 53.71 53.71 150 -0.93(-1.70%)
Sep 04, 2018 54.64 54.64 54.64 54.64 1,127 +0.00(+0.00%)
Aug 31, 2018 54.64 54.64 54.64 0 +1.55(+2.91%)
Aug 30, 2018 53.09 53.09 65 +0.00(+0.00%)
Aug 29, 2018 53.09 53.09 115 +0.00(+0.00%)
Aug 28, 2018 53.35 53.35 53.09 53.09 1,825 -1.56(-2.85%)
Aug 27, 2018 54.65 54.65 118 +0.00(+0.00%)
Aug 24, 2018 54.65 54.65 54.65 54.65 100 -0.12(-0.22%)
Aug 23, 2018 54.77 54.77 54.77 54.77 307 +0.09(+0.16%)
Aug 22, 2018 54.62 54.68 54.35 54.68 700 -0.72(-1.30%)
Aug 21, 2018 55.41 55.41 55.40 55.40 307 -0.59(-1.05%)
Aug 20, 2018 56.28 56.28 55.99 55.99 649 -0.96(-1.69%)
Aug 17, 2018 56.95 56.95 56.95 0 +0.00(+0.00%)
Aug 16, 2018 56.95 56.95 56.95 56.95 150 +0.08(+0.14%)
Aug 15, 2018 56.87 56.87 190 +0.00(+0.00%)
Aug 14, 2018 57.08 57.08 56.62 56.87 1,520 +0.19(+0.34%)
Aug 13, 2018 57.00 57.02 56.54 56.68 1,887 +0.38(+0.67%)
Aug 10, 2018 56.06 56.40 55.53 56.30 1,600 +1.30(+2.36%)
Aug 09, 2018 54.38 55.00 54.28 55.00 610 -0.03(-0.05%)
Aug 08, 2018 55.03 55.03 55.03 0 +0.00(+0.00%)
Aug 07, 2018 54.66 55.03 54.66 55.03 210 +1.94(+3.65%)
Aug 06, 2018 53.12 53.12 53.09 53.09 400 -0.97(-1.79%)
Aug 03, 2018 54.06 54.06 54.06 54.06 100 +0.00(+0.00%)
Aug 02, 2018 54.35 54.35 54.00 54.06 856 +0.82(+1.54%)
Aug 01, 2018 53.68 53.68 53.20 53.24 700 -0.41(-0.76%)
Jul 31, 2018 53.65 53.65 53.65 0 +0.00(+0.00%)
Jul 30, 2018 53.65 53.65 53.65 0 +0.00(+0.00%)
Jul 27, 2018 53.48 53.65 53.48 53.65 200 +0.35(+0.66%)
Jul 26, 2018 53.30 53.30 53.30 53.30 110 +0.43(+0.81%)
Jul 24, 2018 52.87 52.87 52.87 1 +0.00(+0.00%)
Jul 23, 2018 52.94 52.94 52.87 52.87 201 -0.92(-1.71%)
Jul 19, 2018 53.79 53.79 53.79 86 -0.06(-0.11%)
Jul 18, 2018 53.85 53.85 53.85 53.85 100 +0.18(+0.34%)
Jul 16, 2018 53.67 53.67 53.67 44 +0.27(+0.50%)
Jul 13, 2018 53.19 53.40 53.19 53.40 648 +0.40(+0.75%)
Jul 12, 2018 53.06 53.06 53.00 53.00 351 +1.40(+2.71%)
Jul 06, 2018 51.60 51.60 51.60 0 -1.32(-2.49%)
Jul 05, 2018 53.72 54.05 52.86 52.92 867 -0.18(-0.34%)
Jun 29, 2018 53.10 53.10 53.10 0 -1.29(-2.37%)
Jun 27, 2018 54.39 54.39 54.39 3 +1.71(+3.25%)
Jun 19, 2018 52.68 52.68 52.68 2 -3.30(-5.90%)
Jun 14, 2018 55.98 55.98 55.98 0 +4.38(+8.49%)
Jun 13, 2018 51.60 51.60 51.60 51.60 104 -0.66(-1.26%)
Jun 08, 2018 52.26 52.26 52.26 2 -0.00(-0.01%)
Jun 07, 2018 51.20 52.26 51.20 52.26 958 +0.14(+0.28%)
Jun 06, 2018 52.12 336 -1.88(-3.48%)
Jun 05, 2018 54.52 54.52 54.00 54.00 356 +1.59(+3.03%)
Jun 04, 2018 52.41 52.41 52.41 52.41 5,247 -0.49(-0.93%)
Jun 01, 2018 53.00 53.00 52.90 52.90 521 -1.70(-3.11%)
May 31, 2018 53.69 54.60 53.69 54.60 1,001 +0.91(+1.69%)
May 30, 2018 54.95 54.95 53.20 53.69 5,178 -0.63(-1.16%)
May 29, 2018 53.41 54.55 52.57 54.32 545 +1.32(+2.49%)
May 23, 2018 53.00 53.00 53.00 0 +0.29(+0.55%)
May 22, 2018 52.47 52.71 52.39 52.71 1,184 +0.24(+0.46%)
May 21, 2018 52.00 52.71 52.00 52.47 513 +0.47(+0.90%)
May 18, 2018 52.00 52.00 52.00 52.00 700 +0.10(+0.19%)
May 17, 2018 51.90 51.90 51.90 51.90 187 -0.10(-0.19%)
May 16, 2018 52.00 52.00 51.95 52.00 815 +1.00(+1.96%)
May 15, 2018 51.00 51.00 51.00 51.00 311 +0.00(+0.00%)
May 14, 2018 51.00 51.00 51.00 51.00 114 +1.50(+3.03%)
May 11, 2018 49.50 49.50 49.50 49.50 101 -0.10(-0.20%)
May 10, 2018 49.60 49.60 49.60 49.60 325 -1.34(-2.63%)
May 09, 2018 50.11 50.95 50.06 50.94 1,080 +0.94(+1.88%)
May 08, 2018 50.00 50.00 50.00 50.00 1,000 -0.31(-0.62%)
May 07, 2018 51.37 52.69 49.50 50.31 2,092 -0.84(-1.65%)
May 04, 2018 50.50 51.15 49.51 51.15 5,139 +0.65(+1.29%)
May 03, 2018 50.00 50.50 50.00 50.50 3,088 +0.75(+1.51%)
May 01, 2018 49.75 49.75 49.75 45 +1.13(+2.32%)
Apr 30, 2018 49.73 49.73 48.62 48.62 300 -0.28(-0.57%)
Apr 27, 2018 48.22 49.73 47.62 48.90 7,244 +0.65(+1.35%)
Apr 26, 2018 48.25 48.25 48.25 48.25 403 +0.46(+0.96%)
Apr 24, 2018 47.79 47.79 47.79 62 -0.68(-1.39%)
Apr 20, 2018 48.47 48.47 48.47 0 +0.69(+1.45%)
Apr 19, 2018 46.30 47.77 46.30 47.77 310 +1.26(+2.72%)
Apr 18, 2018 45.60 46.55 45.60 46.51 1,901 +0.02(+0.04%)
Apr 17, 2018 45.96 46.49 45.96 46.49 418 -1.26(-2.64%)
Apr 13, 2018 47.75 47.75 47.75 10 +0.27(+0.57%)
Apr 05, 2018 47.48 47.48 47.48 0 -1.29(-2.65%)
Apr 03, 2018 48.77 48.77 48.77 30 +1.80(+3.83%)
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%)
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.