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 29, 2019 60.38 60.38 60.38 60.38 100 -0.02(-0.04%)
Mar 28, 2019 60.00 60.40 60.00 60.40 200 +0.18(+0.31%)
Mar 27, 2019 60.22 60.22 60.22 60.22 1 +0.13(+0.21%)
Mar 26, 2019 60.09 60.09 60.09 60.09 0 +0.94(+1.59%)
Mar 25, 2019 58.54 59.64 58.54 59.14 805 -0.79(-1.32%)
Mar 22, 2019 59.94 59.94 59.94 59.94 100 +0.43(+0.72%)
Mar 21, 2019 59.51 59.51 59.51 59.51 0 +1.47(+2.53%)
Mar 20, 2019 58.04 58.04 58.04 58.04 32 -1.30(-2.18%)
Mar 19, 2019 58.07 59.33 58.07 59.33 941 -0.41(-0.68%)
Mar 18, 2019 59.74 59.74 59.74 59.74 108 -0.03(-0.06%)
Mar 15, 2019 59.77 59.77 59.77 59.77 100 -1.23(-2.02%)
Mar 14, 2019 61.00 61.01 61.00 61.01 665 +0.59(+0.97%)
Mar 13, 2019 60.31 60.42 60.31 60.42 150 +0.58(+0.97%)
Mar 12, 2019 59.84 59.84 59.84 59.84 11 -0.23(-0.37%)
Mar 11, 2019 60.07 60.07 60.07 60.07 10 -0.03(-0.06%)
Mar 08, 2019 60.10 60.10 60.10 60.10 100 -0.03(-0.05%)
Mar 07, 2019 59.36 60.43 59.36 60.13 3,087 +0.97(+1.64%)
Mar 06, 2019 59.16 59.16 59.16 59.16 2 -0.05(-0.08%)
Mar 05, 2019 59.22 59.22 59.22 59.22 63 +0.21(+0.35%)
Mar 04, 2019 59.01 59.01 59.01 59.01 65 +0.20(+0.34%)
Mar 01, 2019 58.81 58.81 58.81 58.81 0 +0.05(+0.08%)
Feb 28, 2019 58.77 58.77 58.77 58.77 4 -0.08(-0.13%)
Feb 27, 2019 58.84 58.84 58.84 58.84 34 +0.82(+1.41%)
Feb 26, 2019 59.35 59.35 57.86 58.02 408 -0.93(-1.57%)
Feb 25, 2019 58.95 58.95 58.95 58.95 57 -0.02(-0.04%)
Feb 22, 2019 58.98 58.98 58.98 58.98 0 -0.02(-0.04%)
Feb 21, 2019 59.00 59.00 59.00 59.00 3 +0.08(+0.14%)
Feb 20, 2019 58.92 58.92 58.92 58.92 10 +0.05(+0.08%)
Feb 19, 2019 58.21 58.87 58.21 58.87 291 -0.26(-0.44%)
Feb 15, 2019 59.13 59.13 59.13 59.13 100 +0.02(+0.03%)
Feb 14, 2019 59.12 59.12 59.12 59.12 0 -0.07(-0.13%)
Feb 13, 2019 59.19 59.19 59.19 59.19 80 +0.27(+0.45%)
Feb 12, 2019 58.92 58.92 58.92 58.92 44 -0.33(-0.55%)
Feb 11, 2019 60.00 60.00 59.25 59.25 116 +0.88(+1.51%)
Feb 08, 2019 58.37 58.37 58.37 58.37 100 +0.11(+0.19%)
Feb 07, 2019 58.26 58.26 58.26 58.26 0 +0.35(+0.60%)
Feb 06, 2019 57.20 57.91 57.20 57.91 1,200 +0.20(+0.35%)
Feb 05, 2019 57.00 57.71 50.70 57.71 2,265 +0.50(+0.88%)
Feb 04, 2019 57.21 57.21 57.21 57.21 0 +0.03(+0.05%)
Feb 01, 2019 57.18 57.18 57.18 57.18 100 +0.37(+0.65%)
Jan 31, 2019 56.81 56.81 56.81 56.81 0 -0.13(-0.23%)
Jan 30, 2019 56.94 56.94 56.94 56.94 0 -0.11(-0.19%)
Jan 29, 2019 57.06 57.06 57.06 57.06 0 +0.10(+0.18%)
Jan 28, 2019 56.95 56.95 56.95 56.95 0 -0.45(-0.78%)
Jan 25, 2019 57.40 57.40 57.40 57.40 0 -0.81(-1.38%)
Jan 24, 2019 58.21 58.21 58.21 58.21 1 +0.80(+1.39%)
Jan 23, 2019 57.41 57.41 57.41 57.41 0 -0.07(-0.13%)
Jan 22, 2019 57.48 57.48 57.48 57.48 0 -0.08(-0.13%)
Jan 18, 2019 57.56 57.56 57.56 57.56 0 +0.26(+0.46%)
Jan 17, 2019 56.10 57.64 56.10 57.30 604 +0.18(+0.31%)
Jan 16, 2019 57.12 57.12 57.12 57.12 0 -0.05(-0.08%)
Jan 15, 2019 56.40 57.17 56.40 57.17 500 +0.90(+1.61%)
Jan 14, 2019 56.40 56.40 56.26 56.26 225 -0.48(-0.84%)
Jan 11, 2019 56.74 56.74 56.74 56.74 100 +0.38(+0.68%)
Jan 10, 2019 56.36 56.36 56.36 56.36 45 -0.35(-0.61%)
Jan 09, 2019 56.70 56.70 56.70 56.70 71 -0.45(-0.79%)
Jan 08, 2019 57.16 57.16 57.16 57.16 0 +1.56(+2.80%)
Jan 07, 2019 55.01 55.60 55.01 55.60 526 -1.63(-2.85%)
Jan 04, 2019 56.60 57.23 56.60 57.23 800 -0.61(-1.05%)
Jan 03, 2019 56.95 57.84 56.95 57.84 301 +0.85(+1.49%)
Jan 02, 2019 60.00 60.00 56.98 56.98 301 +0.77(+1.36%)
Dec 31, 2018 56.22 56.22 56.22 56.22 100 +0.00(+0.00%)
Dec 28, 2018 56.00 56.22 56.00 56.22 200 +0.22(+0.39%)
Dec 27, 2018 52.00 56.00 52.00 56.00 222 -1.23(-2.14%)
Dec 26, 2018 57.25 57.25 56.89 57.23 1,696 -0.02(-0.03%)
Dec 24, 2018 56.50 57.24 56.50 57.24 100 +0.71(+1.26%)
Dec 21, 2018 56.53 56.53 56.53 56.53 100 -2.25(-3.83%)
Dec 20, 2018 58.78 58.78 58.78 58.78 1 +2.22(+3.92%)
Dec 19, 2018 56.56 56.56 56.56 56.56 78 -0.22(-0.38%)
Dec 18, 2018 55.77 56.78 55.77 56.78 401 -0.67(-1.17%)
Dec 17, 2018 58.50 58.50 57.45 57.45 272 -0.13(-0.22%)
Dec 14, 2018 56.88 58.13 56.88 57.58 700 +0.69(+1.21%)
Dec 13, 2018 56.70 56.89 56.70 56.89 900 +0.09(+0.17%)
Dec 12, 2018 56.83 56.83 56.80 56.80 216 -0.16(-0.29%)
Dec 11, 2018 56.96 56.96 56.96 56.96 20 +0.34(+0.59%)
Dec 10, 2018 57.82 57.82 54.80 56.62 707 +1.02(+1.84%)
Dec 07, 2018 55.60 55.60 55.60 55.60 100 +0.00(+0.00%)
Dec 06, 2018 55.60 55.60 55.60 55.60 50 +0.00(+0.00%)
Dec 04, 2018 55.60 55.60 55.60 0 +0.00(+0.00%)
Dec 03, 2018 55.60 55.60 55.60 55.60 110 -1.43(-2.51%)
Nov 30, 2018 57.03 57.03 57.03 0 +0.00(+0.00%)
Nov 29, 2018 58.00 58.00 57.03 57.03 224 -0.63(-1.09%)
Nov 28, 2018 58.99 59.45 57.65 57.66 916 -1.14(-1.94%)
Nov 27, 2018 59.00 59.00 58.80 58.80 1,349 +2.34(+4.14%)
Nov 26, 2018 56.46 56.46 56.46 0 +0.00(+0.00%)
Nov 23, 2018 56.46 56.46 56.46 0 +0.00(+0.00%)
Nov 21, 2018 56.46 56.46 56.46 0 -0.57(-1.00%)
Nov 20, 2018 56.69 57.64 56.69 57.03 2,115 +0.69(+1.22%)
Nov 19, 2018 56.55 57.20 56.34 56.34 5,456 -0.20(-0.36%)
Nov 16, 2018 57.17 57.17 56.55 56.55 200 -1.45(-2.50%)
Nov 15, 2018 58.00 58.00 58.00 0 +0.00(+0.00%)
Nov 14, 2018 58.00 58.00 58.00 58.00 16 +0.00(+0.00%)
Nov 13, 2018 57.77 58.71 57.77 58.00 2,723 -0.55(-0.95%)
Nov 12, 2018 58.78 58.78 58.55 58.55 1,133 +2.23(+3.95%)
Nov 09, 2018 56.33 56.33 56.33 0 +0.00(+0.00%)
Nov 08, 2018 56.33 56.33 56.33 56.33 81 +0.00(+0.00%)
Nov 07, 2018 56.59 56.72 56.09 56.33 2,065 -1.80(-3.10%)
Nov 06, 2018 58.13 58.13 58.13 58.13 13 +0.00(+0.00%)
Nov 05, 2018 58.13 58.13 58.13 58.13 132 +0.00(+0.00%)
Nov 02, 2018 58.13 58.13 58.13 58.13 100 +0.00(+0.00%)
Nov 01, 2018 58.13 58.13 58.13 58.13 11 +0.00(+0.00%)
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%)
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.