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

VS USD Vs. EUR Daily 4X Long ETN (NY: DEUR )

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 30, 2020 28.33 28.33 28.33 0 -0.26(-0.92%)
Oct 29, 2020 28.30 28.79 28.30 28.59 9,187 +0.67(+2.41%)
Oct 28, 2020 27.99 28.11 27.90 27.92 3,154 +0.56(+2.06%)
Oct 27, 2020 27.16 27.36 27.16 27.36 1,803 -0.03(-0.13%)
Oct 26, 2020 27.27 27.39 27.21 27.39 3,863 +0.52(+1.92%)
Oct 23, 2020 27.14 27.14 26.85 26.87 5,900 -0.39(-1.42%)
Oct 22, 2020 27.18 27.28 27.18 27.26 2,888 +0.37(+1.38%)
Oct 21, 2020 26.99 26.99 26.68 26.89 22,382 -0.30(-1.11%)
Oct 20, 2020 27.30 27.30 27.09 27.19 7,222 -0.55(-2.00%)
Oct 19, 2020 27.61 27.74 27.59 27.74 1,240 -0.51(-1.79%)
Oct 16, 2020 28.10 28.25 28.09 28.25 5,700 -0.08(-0.28%)
Oct 15, 2020 28.41 28.47 28.33 28.33 5,464 +0.42(+1.52%)
Oct 14, 2020 27.75 27.94 27.75 27.91 751 -0.04(-0.13%)
Oct 13, 2020 27.91 28.06 27.87 27.94 3,483 +0.61(+2.22%)
Oct 12, 2020 27.34 27.36 27.30 27.34 1,575 +0.12(+0.43%)
Oct 09, 2020 27.29 27.41 27.21 27.22 10,500 -0.64(-2.29%)
Oct 08, 2020 27.97 28.03 27.82 27.86 7,009 -0.00(-0.02%)
Oct 07, 2020 27.79 27.86 27.75 27.86 11,088 -0.09(-0.32%)
Oct 06, 2020 27.50 28.01 27.46 27.95 15,047 +0.33(+1.19%)
Oct 05, 2020 27.59 27.67 27.52 27.62 2,539 -0.69(-2.45%)
Oct 02, 2020 28.31 28.32 28.23 28.32 5,100 +0.35(+1.24%)
Oct 01, 2020 28.10 28.10 27.97 27.97 5,273 -0.27(-0.96%)
Sep 30, 2020 28.46 28.47 28.00 28.24 22,674 +0.17(+0.61%)
Sep 29, 2020 28.04 28.12 28.04 28.07 7,257 -0.64(-2.23%)
Sep 28, 2020 28.70 28.89 28.69 28.71 17,014 -0.43(-1.48%)
Sep 25, 2020 29.08 29.21 29.08 29.14 11,600 +0.43(+1.49%)
Sep 24, 2020 28.93 29.08 28.54 28.72 8,521 -0.09(-0.33%)
Sep 23, 2020 28.39 28.87 28.39 28.81 9,487 +0.46(+1.62%)
Sep 22, 2020 28.39 28.43 28.31 28.35 7,517 +0.51(+1.83%)
Sep 21, 2020 27.78 28.07 27.77 27.84 15,682 +0.80(+2.96%)
Sep 18, 2020 27.09 27.09 26.88 27.04 7,700 +0.05(+0.19%)
Sep 17, 2020 27.42 27.42 26.99 26.99 43,520 -0.53(-1.93%)
Sep 16, 2020 27.00 27.57 27.00 27.52 1,631 +0.43(+1.59%)
Sep 15, 2020 27.46 27.46 27.05 27.09 2,080 +0.21(+0.79%)
Sep 14, 2020 26.86 26.88 26.86 26.88 418 -0.21(-0.78%)
Sep 11, 2020 27.07 27.09 27.07 27.09 900 -0.28(-1.02%)
Sep 10, 2020 26.59 27.37 26.53 27.37 46,344 -0.07(-0.25%)
Sep 09, 2020 26.90 27.47 26.90 27.44 2,270 -0.27(-0.98%)
Sep 08, 2020 27.69 27.76 27.51 27.71 3,305 +0.62(+2.29%)
Sep 04, 2020 27.50 27.57 26.97 27.09 11,200 +0.08(+0.28%)
Sep 03, 2020 27.10 27.35 26.98 27.01 5,082 -0.07(-0.25%)
Sep 02, 2020 27.12 27.22 27.08 27.08 3,045 +0.55(+2.06%)
Sep 01, 2020 25.94 26.59 25.94 26.53 1,768 +0.18(+0.69%)
Aug 31, 2020 26.32 26.35 26.10 26.35 8,870 -0.29(-1.08%)
Aug 28, 2020 26.69 26.88 26.60 26.64 8,100 -0.77(-2.81%)
Aug 27, 2020 27.79 27.79 27.37 27.41 4,209 +0.14(+0.51%)
Aug 25, 2020 27.27 27.27 27.27 0 -0.39(-1.41%)
Aug 24, 2020 27.27 27.66 27.22 27.66 3,675 +0.01(+0.04%)
Aug 21, 2020 27.96 27.96 27.65 27.65 3,000 +0.62(+2.29%)
Aug 20, 2020 27.41 27.41 27.02 27.03 7,489 -0.14(-0.53%)
Aug 19, 2020 26.29 27.22 26.29 27.17 2,539 +0.76(+2.89%)
Aug 18, 2020 26.33 26.42 26.18 26.41 3,356 -0.57(-2.11%)
Aug 17, 2020 27.05 27.05 26.93 26.98 4,698 -0.32(-1.17%)
Aug 14, 2020 27.39 27.41 27.20 27.30 9,500 -0.25(-0.91%)
Aug 13, 2020 27.09 27.64 27.06 27.55 4,111 -0.18(-0.64%)
Aug 12, 2020 27.73 27.73 27.58 27.73 451 -0.50(-1.77%)
Aug 11, 2020 27.85 28.29 27.76 28.23 13,555 +0.07(+0.25%)
Aug 10, 2020 27.94 28.16 27.77 28.16 3,200 +0.43(+1.55%)
Aug 07, 2020 28.00 28.01 27.71 27.73 3,100 +0.80(+2.95%)
Aug 06, 2020 27.10 27.12 26.93 26.93 531 -0.14(-0.50%)
Aug 05, 2020 26.77 27.08 26.70 27.07 5,680 -0.53(-1.93%)
Aug 04, 2020 28.09 28.09 27.60 27.60 808 -0.37(-1.34%)
Aug 03, 2020 28.51 28.51 27.98 27.98 2,539 +0.11(+0.40%)
Jul 31, 2020 27.33 27.86 27.33 27.86 800 +0.58(+2.14%)
Jul 30, 2020 27.80 27.86 27.26 27.28 10,877 -0.65(-2.33%)
Jul 29, 2020 28.11 28.11 27.70 27.93 4,053 -0.58(-2.03%)
Jul 28, 2020 28.31 28.55 26.64 28.51 3,452 +0.31(+1.09%)
Jul 27, 2020 28.35 28.35 27.91 28.20 9,074 -1.10(-3.74%)
Jul 24, 2020 29.56 29.56 29.30 29.30 1,200 -0.47(-1.58%)
Jul 23, 2020 29.81 29.83 29.49 29.77 3,146 -0.13(-0.44%)
Jul 22, 2020 29.70 29.99 29.70 29.90 2,428 -0.62(-2.03%)
Jul 21, 2020 31.37 31.37 29.76 30.52 7,969 -0.83(-2.64%)
Jul 20, 2020 31.37 31.37 31.35 31.35 347 -0.10(-0.31%)
Jul 17, 2020 31.52 31.52 31.45 31.45 600 -0.65(-2.02%)
Jul 16, 2020 31.63 32.09 31.49 32.09 3,085 +0.35(+1.11%)
Jul 15, 2020 31.44 31.77 31.44 31.74 2,933 -0.27(-0.84%)
Jul 14, 2020 32.12 32.12 31.92 32.01 1,631 -0.45(-1.40%)
Jul 13, 2020 32.35 32.46 32.19 32.46 11,738 -0.56(-1.68%)
Jul 10, 2020 33.02 33.02 33.02 33.02 0 -0.17(-0.52%)
Jul 09, 2020 32.66 33.19 32.66 33.19 1,626 +0.52(+1.60%)
Jul 08, 2020 32.45 32.67 32.45 32.67 688 -0.66(-1.98%)
Jul 07, 2020 33.01 33.33 33.01 33.33 2,210 +0.41(+1.23%)
Jul 06, 2020 32.58 32.94 32.50 32.92 1,646 -0.87(-2.58%)
Jul 02, 2020 33.35 33.80 33.35 33.80 1,400 +0.21(+0.62%)
Jul 01, 2020 33.87 33.91 33.27 33.59 8,728 -0.23(-0.69%)
Jun 30, 2020 34.07 34.10 33.82 33.82 1,729 -0.04(-0.10%)
Jun 29, 2020 33.41 34.04 33.41 33.86 1,645 -0.12(-0.36%)
Jun 26, 2020 34.09 34.09 33.98 33.98 200 -0.08(-0.23%)
Jun 25, 2020 34.07 34.07 33.95 34.06 1,022 +0.36(+1.07%)
Jun 24, 2020 33.50 33.70 33.40 33.70 1,134 +0.60(+1.81%)
Jun 23, 2020 32.78 33.10 32.75 33.10 8,665 -0.52(-1.56%)
Jun 22, 2020 34.05 34.05 33.62 33.62 1,136 -0.88(-2.55%)
Jun 19, 2020 33.99 34.50 33.99 34.50 9,900 +0.24(+0.70%)
Jun 18, 2020 34.03 34.26 34.00 34.26 2,957 +0.38(+1.14%)
Jun 17, 2020 34.08 34.17 33.88 33.88 1,779 +0.25(+0.74%)
Jun 16, 2020 33.52 33.80 33.34 33.63 3,944 +0.59(+1.79%)
Jun 15, 2020 33.47 33.47 32.86 33.04 6,634 -0.72(-2.13%)
Jun 12, 2020 33.06 34.09 33.00 33.76 5,900 +0.62(+1.86%)
Jun 11, 2020 32.41 33.14 32.12 33.14 10,885 +1.08(+3.38%)
Jun 10, 2020 32.48 32.56 32.05 32.06 1,118 -0.69(-2.11%)
Jun 09, 2020 33.18 33.18 32.54 32.75 3,123 -0.42(-1.27%)
Jun 08, 2020 33.26 33.26 33.17 33.17 1,432 -0.07(-0.22%)
Jun 05, 2020 33.11 33.34 32.94 33.24 5,400 +0.46(+1.41%)
Jun 04, 2020 33.46 33.46 32.46 32.78 8,618 -1.04(-3.07%)
Jun 03, 2020 34.20 34.27 33.82 33.82 7,840 -0.96(-2.75%)
Jun 02, 2020 34.63 34.82 34.45 34.78 2,317 -0.42(-1.19%)
Jun 01, 2020 35.32 35.35 35.18 35.19 5,008 -0.46(-1.28%)
May 29, 2020 35.38 35.75 35.38 35.65 12,900 -0.39(-1.07%)
May 28, 2020 36.51 36.53 35.76 36.04 3,002 -0.99(-2.69%)
May 27, 2020 36.93 38.26 36.92 37.03 11,605 -0.22(-0.59%)
May 26, 2020 37.18 37.25 37.09 37.25 2,385 -1.08(-2.83%)
May 22, 2020 38.49 38.49 38.33 38.33 1,700 +0.66(+1.75%)
May 21, 2020 37.21 37.87 37.21 37.67 2,240 +0.43(+1.15%)
May 20, 2020 37.11 37.30 37.08 37.25 3,084 -0.74(-1.94%)
May 19, 2020 37.85 37.98 37.68 37.98 3,164 -0.15(-0.38%)
May 18, 2020 38.52 38.62 36.93 38.13 9,883 -1.54(-3.89%)
May 15, 2020 39.33 39.75 39.28 39.67 4,400 -0.24(-0.60%)
May 14, 2020 40.04 40.22 39.76 39.91 2,991 +0.21(+0.53%)
May 13, 2020 39.13 39.87 39.12 39.70 2,933 +0.48(+1.23%)
May 12, 2020 38.90 39.22 38.90 39.22 4,233 -0.50(-1.25%)
May 11, 2020 39.77 39.81 39.71 39.71 1,039 +0.31(+0.78%)
May 08, 2020 39.41 39.41 39.41 39.41 600 -0.14(-0.35%)
May 07, 2020 40.37 40.37 39.53 39.54 10,245 -0.47(-1.18%)
May 06, 2020 39.99 40.02 39.76 40.02 5,843 +0.72(+1.83%)
May 05, 2020 38.78 39.94 38.77 39.30 10,653 +0.72(+1.87%)
May 04, 2020 38.23 38.58 38.08 38.58 4,564 +1.13(+3.02%)
May 01, 2020 37.50 37.50 37.01 37.45 2,500 -0.32(-0.83%)
Apr 30, 2020 39.31 39.31 37.76 37.76 13,684 -1.15(-2.95%)
Apr 29, 2020 39.26 39.26 38.91 38.91 338 -0.60(-1.53%)
Apr 28, 2020 39.42 39.55 39.42 39.51 967 -0.07(-0.19%)
Apr 27, 2020 39.20 39.58 39.20 39.58 1,066 -0.37(-0.92%)
Apr 24, 2020 40.02 40.11 39.95 39.95 4,100 -0.36(-0.89%)
Apr 23, 2020 40.00 40.56 39.48 40.31 3,507 +0.52(+1.31%)
Apr 22, 2020 39.99 40.46 39.69 39.79 4,925 +0.64(+1.65%)
Apr 21, 2020 39.41 39.41 39.10 39.15 2,652 -0.03(-0.08%)
Apr 20, 2020 39.18 39.18 39.18 39.18 226 +0.14(+0.36%)
Apr 17, 2020 38.89 39.04 38.85 39.04 2,700 -0.32(-0.81%)
Apr 16, 2020 38.85 39.62 38.83 39.35 2,561 +0.94(+2.45%)
Apr 15, 2020 38.84 39.01 38.14 38.41 3,295 +0.94(+2.52%)
Apr 14, 2020 37.65 37.73 37.45 37.47 2,038 -0.94(-2.44%)
Apr 13, 2020 38.55 38.57 38.34 38.41 3,754 +0.19(+0.50%)
Apr 09, 2020 38.22 38.30 36.42 38.22 13,600 -1.11(-2.82%)
Apr 08, 2020 38.96 39.33 38.96 39.32 5,047 +0.73(+1.90%)
Apr 07, 2020 38.54 38.80 38.44 38.59 2,758 -1.64(-4.07%)
Apr 06, 2020 40.43 40.55 40.00 40.23 11,207 +0.17(+0.43%)
Apr 03, 2020 40.31 40.31 39.98 40.06 4,600 +0.67(+1.71%)
Apr 02, 2020 39.15 39.53 39.15 39.39 1,052 +1.35(+3.56%)
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.