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, 2018 20.67 20.67 20.67 0 +0.02(+0.10%)
Jan 29, 2018 20.65 20.65 20.65 136 -0.59(-2.76%)
Jan 26, 2018 21.24 21.24 21.24 21.24 280 +0.24(+1.12%)
Jan 25, 2018 20.98 21.02 20.20 21.00 1,357 +0.70(+3.45%)
Jan 23, 2018 20.30 20.30 20.30 1 -0.25(-1.22%)
Jan 19, 2018 20.55 20.55 20.55 54 +0.30(+1.48%)
Jan 18, 2018 20.45 20.74 20.10 20.25 4,950 +0.25(+1.25%)
Jan 17, 2018 20.16 20.37 19.53 20.00 400 -0.23(-1.14%)
Jan 16, 2018 21.05 21.05 19.54 20.23 1,135 +0.36(+1.81%)
Jan 12, 2018 19.87 19.87 19.87 0 +1.17(+6.26%)
Jan 11, 2018 18.70 18.70 18.70 18.70 100 +0.19(+1.02%)
Jan 10, 2018 18.51 18.51 18.51 18.51 250 -1.26(-6.37%)
Jan 09, 2018 20.14 20.14 19.26 19.77 1,500 +0.37(+1.91%)
Jan 08, 2018 19.66 20.22 19.40 19.40 1,917 -0.00(-0.00%)
Jan 05, 2018 19.68 20.36 19.40 19.40 600 -0.15(-0.77%)
Jan 04, 2018 19.87 20.41 19.55 19.55 900 +0.11(+0.57%)
Jan 03, 2018 19.63 20.99 19.44 19.44 3,553 -0.15(-0.77%)
Jan 02, 2018 19.42 19.65 18.98 19.59 3,490 +1.46(+8.05%)
Dec 27, 2017 18.13 18.13 18.13 0 -1.06(-5.52%)
Dec 26, 2017 19.46 19.50 19.18 19.19 1,284 +0.00(+0.00%)
Dec 22, 2017 19.04 19.95 19.00 19.19 2,324 -0.81(-4.06%)
Dec 19, 2017 20.00 20.00 20.00 0 +1.27(+6.78%)
Dec 18, 2017 18.68 18.73 18.68 18.73 856 +0.84(+4.70%)
Dec 14, 2017 17.89 17.89 17.89 0 -0.09(-0.50%)
Dec 13, 2017 18.50 18.70 17.82 17.98 1,200 -0.67(-3.60%)
Dec 12, 2017 18.80 18.80 18.50 18.65 950 -0.46(-2.43%)
Dec 11, 2017 18.93 19.65 18.65 19.11 3,027 +0.28(+1.48%)
Dec 08, 2017 18.84 18.84 18.84 18.84 499 -0.13(-0.70%)
Dec 07, 2017 19.30 19.30 18.97 18.97 718 +0.07(+0.36%)
Dec 05, 2017 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 04, 2017 19.00 19.00 18.28 18.90 1,800 -0.10(-0.53%)
Nov 27, 2017 19.00 19.00 19.00 0 +0.25(+1.33%)
Nov 22, 2017 18.75 18.75 18.75 0 -0.25(-1.32%)
Nov 21, 2017 19.07 19.07 18.80 19.00 1,129 -2.00(-9.52%)
Nov 17, 2017 21.00 21.00 21.00 30 -0.20(-0.94%)
Nov 16, 2017 21.20 21.20 21.20 21.20 101 +0.02(+0.09%)
Nov 15, 2017 18.50 21.18 18.50 21.18 1,147 +2.53(+13.57%)
Nov 14, 2017 18.50 18.65 18.43 18.65 731 -0.72(-3.73%)
Nov 13, 2017 18.45 19.37 18.20 19.37 1,800 +1.37(+7.61%)
Nov 10, 2017 18.20 18.40 17.02 18.00 2,905 -0.23(-1.26%)
Nov 09, 2017 18.28 18.28 17.76 18.23 2,700 +0.48(+2.70%)
Nov 08, 2017 18.10 18.50 16.80 17.75 5,525 -2.87(-13.92%)
Nov 07, 2017 18.05 20.62 18.04 20.62 1,186 +2.44(+13.42%)
Nov 06, 2017 18.22 18.70 18.18 18.18 766 -0.03(-0.16%)
Nov 03, 2017 18.50 18.50 18.20 18.21 900 +0.10(+0.55%)
Nov 02, 2017 18.11 18.11 18.11 18.11 100 -0.01(-0.06%)
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.