Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro 2X ETN Vaneck (NY: URR )

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 (%)
Jan 31, 2020 20.04 20.04 20.04 0 +0.00(+0.00%)
Jan 28, 2020 20.04 20.04 20.04 0 -2.96(-12.87%)
Jan 24, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Jan 23, 2020 23.95 24.00 22.70 23.00 2,084 -1.46(-5.97%)
Jan 22, 2020 24.94 25.30 24.46 24.46 6,661 +1.36(+5.91%)
Jan 21, 2020 24.90 25.38 23.00 23.10 1,264 -1.83(-7.34%)
Jan 17, 2020 24.50 25.83 24.50 24.93 1,900 -0.28(-1.10%)
Jan 16, 2020 24.60 25.26 24.60 25.20 2,261 +0.37(+1.47%)
Jan 15, 2020 24.70 25.40 24.70 24.84 2,007 +1.07(+4.49%)
Jan 13, 2020 23.77 23.77 23.77 0 -0.69(-2.82%)
Jan 09, 2020 24.46 24.46 24.46 0 +0.00(+0.00%)
Jan 08, 2020 24.80 24.80 24.46 24.46 315 -0.88(-3.48%)
Jan 07, 2020 25.65 26.10 25.00 25.34 1,978 +0.55(+2.21%)
Jan 06, 2020 25.30 25.60 24.49 24.80 2,738 -1.00(-3.90%)
Jan 03, 2020 24.85 25.80 24.85 25.80 800 +1.12(+4.56%)
Jan 02, 2020 23.95 24.68 23.95 24.68 155 -0.11(-0.44%)
Dec 31, 2019 24.85 24.85 24.65 24.79 900 -0.09(-0.36%)
Dec 30, 2019 24.86 27.00 24.38 24.88 10,816 +0.38(+1.53%)
Dec 27, 2019 24.50 24.50 24.50 24.50 100 +0.15(+0.62%)
Dec 26, 2019 24.99 25.00 24.35 24.35 1,405 -0.05(-0.20%)
Dec 24, 2019 24.94 25.91 24.40 24.40 3,300 -0.78(-3.08%)
Dec 23, 2019 27.20 27.20 23.50 25.18 4,217 -0.75(-2.87%)
Dec 20, 2019 26.79 27.50 25.90 25.92 3,100 +0.92(+3.68%)
Dec 19, 2019 26.12 26.12 25.00 25.00 1,074 -3.12(-11.10%)
Dec 18, 2019 28.12 28.12 27.91 28.12 343 -0.85(-2.93%)
Dec 17, 2019 30.07 35.00 26.67 28.97 45,502 -2.53(-8.03%)
Dec 16, 2019 23.20 34.58 23.20 31.50 25,452 +7.70(+32.35%)
Dec 13, 2019 21.60 24.84 21.13 23.80 20,700 +1.86(+8.48%)
Dec 10, 2019 21.94 21.94 21.94 0 +0.00(+0.00%)
Dec 09, 2019 21.94 21.94 21.94 21.94 31 +0.29(+1.34%)
Dec 06, 2019 22.00 22.50 21.65 21.65 1,100 -0.55(-2.48%)
Dec 05, 2019 22.20 22.20 22.20 22.20 0 -0.10(-0.45%)
Dec 04, 2019 22.28 23.00 22.03 22.30 2,013 +0.25(+1.16%)
Dec 03, 2019 22.36 23.23 22.05 22.05 5,600 -1.30(-5.59%)
Dec 02, 2019 22.10 24.39 22.10 23.35 2,371 -0.45(-1.89%)
Nov 27, 2019 23.80 23.80 23.80 0 +0.00(+0.00%)
Nov 26, 2019 23.80 23.80 23.80 23.80 1 +0.00(+0.00%)
Nov 25, 2019 22.67 24.36 22.45 23.80 6,938 +1.13(+4.97%)
Nov 22, 2019 21.57 26.22 21.30 22.67 12,900 -0.68(-2.90%)
Nov 20, 2019 23.35 23.35 23.35 0 -2.94(-11.18%)
Nov 19, 2019 22.30 30.98 21.43 26.29 13,442 +3.97(+17.79%)
Nov 18, 2019 22.32 22.32 22.32 22.32 3 +0.00(+0.00%)
Nov 15, 2019 24.99 24.99 22.32 22.32 400 -3.18(-12.47%)
Nov 14, 2019 25.50 25.50 25.50 25.50 11 +0.00(+0.00%)
Nov 13, 2019 22.00 25.50 22.00 25.50 2,934 +3.50(+15.91%)
Nov 11, 2019 22.00 22.00 22.00 0 +0.45(+2.09%)
Nov 08, 2019 20.41 24.46 20.41 21.55 9,600 +1.05(+5.12%)
Nov 07, 2019 20.50 20.50 20.50 20.50 402 -1.30(-5.96%)
Nov 06, 2019 21.80 21.80 21.80 21.80 7 +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.