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 (%)
Mar 26, 2019 17.05 17.05 17.05 0 +1.12(+7.03%)
Mar 18, 2019 15.93 15.93 15.93 0 -0.62(-3.75%)
Mar 08, 2019 16.55 16.55 16.55 0 +0.00(+0.00%)
Mar 01, 2019 16.55 16.55 16.55 0 +0.03(+0.18%)
Feb 28, 2019 16.52 16.52 16.52 16.52 0 +0.00(+0.03%)
Feb 27, 2019 16.52 16.52 16.52 16.52 0 +0.07(+0.40%)
Feb 26, 2019 16.45 16.45 16.45 16.45 0 +0.05(+0.30%)
Feb 25, 2019 16.40 16.40 16.40 16.40 0 -0.05(-0.27%)
Feb 22, 2019 16.45 16.45 16.45 16.45 100 +0.00(+0.00%)
Feb 21, 2019 16.45 16.45 16.45 16.45 0 +0.04(+0.24%)
Feb 20, 2019 16.41 16.41 16.41 16.41 13 +0.16(+0.95%)
Feb 19, 2019 16.25 16.25 16.25 16.25 0 +0.01(+0.06%)
Feb 15, 2019 16.24 16.24 16.24 16.24 0 +0.05(+0.31%)
Feb 14, 2019 16.19 16.19 16.19 16.19 0 -0.03(-0.18%)
Feb 13, 2019 16.22 16.22 16.22 16.22 0 -0.06(-0.37%)
Feb 12, 2019 16.28 16.28 16.28 16.28 0 +0.06(+0.37%)
Feb 11, 2019 16.22 16.22 16.22 16.22 0 -0.16(-0.98%)
Feb 08, 2019 16.40 16.40 16.38 16.38 300 -0.05(-0.33%)
Feb 07, 2019 16.42 16.43 16.42 16.43 100 -0.17(-0.99%)
Feb 06, 2019 15.93 16.60 15.93 16.60 100 -0.09(-0.57%)
Feb 05, 2019 16.20 16.70 16.20 16.70 100 -0.06(-0.36%)
Feb 04, 2019 16.76 16.76 16.76 16.76 100 -0.08(-0.50%)
Feb 01, 2019 16.13 16.84 16.13 16.84 100 +0.09(+0.51%)
Jan 31, 2019 16.77 16.77 16.75 16.75 108 +0.01(+0.06%)
Jan 30, 2019 16.00 16.75 16.00 16.75 100 +0.03(+0.18%)
Jan 29, 2019 16.31 16.71 16.31 16.71 200 +0.02(+0.15%)
Jan 28, 2019 16.69 16.69 16.69 16.69 75 +0.20(+1.18%)
Jan 25, 2019 16.50 16.50 16.50 16.50 0 +0.02(+0.12%)
Jan 24, 2019 17.93 17.93 16.48 16.48 1,000 -0.04(-0.21%)
Jan 23, 2019 16.51 16.51 16.51 16.51 0 +0.02(+0.12%)
Jan 22, 2019 16.49 16.49 16.49 16.49 0 -0.16(-0.93%)
Jan 18, 2019 16.64 16.64 16.64 16.64 100 +0.02(+0.12%)
Jan 17, 2019 16.62 16.62 16.62 16.62 0 -0.02(-0.12%)
Jan 16, 2019 16.46 16.64 16.46 16.64 381 +0.18(+1.06%)
Jan 15, 2019 16.47 16.47 16.47 16.47 0 -0.41(-2.40%)
Jan 14, 2019 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Jan 11, 2019 16.88 16.88 16.88 16.88 0 -0.14(-0.79%)
Jan 10, 2019 17.01 17.01 17.01 17.01 1 -0.10(-0.61%)
Jan 08, 2019 17.11 17.11 17.11 0 +0.09(+0.56%)
Jan 07, 2019 17.02 17.02 17.02 17.02 16 +0.08(+0.47%)
Jan 04, 2019 16.20 17.18 16.20 16.94 2,000 +0.71(+4.37%)
Jan 03, 2019 16.55 16.55 16.23 16.23 525 -0.32(-1.93%)
Jan 02, 2019 16.55 16.55 16.55 16.55 24 -0.72(-4.17%)
Dec 27, 2018 17.27 17.27 17.27 0 +4.11(+31.23%)
Dec 20, 2018 13.16 13.16 13.16 0 -3.29(-19.98%)
Dec 19, 2018 16.45 16.45 16.45 16.45 0 -0.21(-1.29%)
Dec 18, 2018 18.19 19.84 16.01 16.66 2,708 +0.12(+0.74%)
Dec 17, 2018 17.19 17.19 16.54 16.54 200 +0.19(+1.18%)
Dec 14, 2018 17.00 17.00 16.34 16.34 200 -0.28(-1.68%)
Dec 13, 2018 17.19 17.19 16.62 16.62 200 -0.00(-0.01%)
Dec 12, 2018 16.63 16.63 16.63 16.63 0 +0.14(+0.83%)
Dec 11, 2018 15.90 16.49 15.90 16.49 200 +0.19(+1.20%)
Dec 10, 2018 16.30 16.30 16.30 16.30 0 -0.47(-2.83%)
Dec 07, 2018 16.77 16.77 16.77 16.77 100 +0.00(+0.00%)
Dec 06, 2018 16.77 16.77 16.77 0 -0.00(-0.00%)
Dec 04, 2018 16.77 16.77 16.77 16.77 400 +0.02(+0.12%)
Dec 03, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 30, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 29, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 28, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 27, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 26, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 23, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 21, 2018 16.75 16.75 16.75 0 -0.04(-0.24%)
Nov 20, 2018 16.79 16.79 16.79 16.79 100 -0.15(-0.88%)
Nov 19, 2018 16.94 16.94 16.94 16.94 390 -0.00(-0.01%)
Nov 16, 2018 16.94 16.94 16.94 0 +0.00(+0.00%)
Nov 15, 2018 16.94 16.94 16.94 0 +0.00(+0.00%)
Nov 14, 2018 16.94 16.94 16.94 0 +0.00(+0.00%)
Nov 13, 2018 16.94 16.94 16.94 0 +0.00(+0.00%)
Nov 12, 2018 16.94 16.94 16.94 0 +0.00(+0.00%)
Nov 09, 2018 16.94 16.94 16.94 16.94 100 +0.00(+0.00%)
Nov 08, 2018 16.94 16.94 16.94 16.94 160 +0.57(+3.45%)
Nov 07, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 06, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 05, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 02, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 01, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 31, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 30, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 29, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 26, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 16.38 16.38 33 +0.00(+0.00%)
Oct 23, 2018 16.38 16.38 80 +0.00(+0.00%)
Oct 22, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 19, 2018 16.38 16.38 16.38 16.38 100 +0.00(+0.00%)
Oct 18, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 17, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 16, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 15, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 12, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 11, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 10, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Oct 09, 2018 16.38 16.38 16.38 16.38 295 -0.83(-4.83%)
Oct 08, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 05, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 04, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 03, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 02, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Oct 01, 2018 17.21 17.21 17.21 17.21 100 -0.11(-0.61%)
Sep 28, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 27, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 26, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 25, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 24, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 21, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 20, 2018 17.31 17.31 20 +0.00(+0.00%)
Sep 19, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 18, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 17, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 14, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 13, 2018 17.31 17.31 17.31 0 +0.00(+0.00%)
Sep 12, 2018 17.31 17.31 17.31 17.31 250 +0.24(+1.42%)
Sep 11, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 10, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 07, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 06, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 05, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 04, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 31, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 30, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 29, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 28, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 27, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 24, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 23, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 22, 2018 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 21, 2018 17.07 17.07 17.07 17.07 102 -0.16(-0.92%)
Aug 20, 2018 17.23 17.23 17.23 0 +0.00(+0.00%)
Aug 17, 2018 17.23 17.23 17.23 0 +0.00(+0.00%)
Aug 16, 2018 17.23 17.23 17.23 17.23 300 +0.53(+3.16%)
Aug 15, 2018 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 14, 2018 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 13, 2018 16.70 16.70 16.70 16.70 250 -1.26(-7.00%)
Aug 10, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 09, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 08, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 07, 2018 17.96 17.96 17.96 17.96 4 +0.00(+0.00%)
Aug 06, 2018 17.96 17.96 17.96 17.96 12 +0.00(+0.00%)
Aug 03, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 02, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 01, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 31, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 30, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 27, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Jul 25, 2018 17.96 17.96 17.96 0 +0.09(+0.49%)
Jul 09, 2018 17.87 17.87 17.87 0 +0.17(+0.96%)
Jul 05, 2018 17.70 17.70 17.70 15 +0.72(+4.24%)
Jun 25, 2018 16.98 16.98 16.98 0 +0.33(+1.98%)
Jun 21, 2018 16.65 16.65 16.65 0 -0.25(-1.48%)
Jun 15, 2018 16.90 16.90 16.90 0 -0.57(-3.26%)
Jun 07, 2018 17.47 17.47 17.47 0 +0.34(+1.98%)
Jun 04, 2018 17.13 17.13 17.13 1 -0.76(-4.24%)
May 30, 2018 17.89 17.89 17.89 0 -0.62(-3.35%)
May 18, 2018 18.51 18.51 18.51 15 -0.13(-0.70%)
May 11, 2018 18.64 18.64 18.64 25 -0.14(-0.75%)
May 04, 2018 18.78 18.78 18.78 0 -0.95(-4.82%)
Apr 25, 2018 19.73 19.73 19.73 0 -0.21(-1.07%)
Apr 24, 2018 19.94 20.10 19.48 19.94 3,002 +0.04(+0.22%)
Apr 23, 2018 20.12 20.26 19.90 19.90 5,093 +0.34(+1.74%)
Apr 20, 2018 20.04 20.15 19.53 19.56 1,827 -0.39(-1.93%)
Apr 19, 2018 18.91 19.95 18.91 19.95 400 +0.09(+0.43%)
Apr 18, 2018 20.76 20.93 19.86 19.86 487 -0.79(-3.83%)
Apr 17, 2018 20.28 20.81 20.28 20.65 713 -0.11(-0.53%)
Apr 16, 2018 20.93 20.93 20.71 20.76 1,129 -0.05(-0.26%)
Apr 13, 2018 20.78 20.82 20.49 20.82 700 +0.72(+3.56%)
Apr 12, 2018 20.19 20.20 20.10 20.10 450 +0.35(+1.75%)
Apr 11, 2018 20.38 20.45 19.75 19.75 838 -0.40(-1.96%)
Apr 10, 2018 19.75 20.40 19.73 20.15 1,665 -0.01(-0.06%)
Apr 09, 2018 20.14 20.19 19.65 20.16 1,274 +0.22(+1.12%)
Apr 06, 2018 20.36 20.74 19.94 19.94 1,102 +0.12(+0.61%)
Apr 05, 2018 20.26 20.71 19.82 19.82 1,500 -0.36(-1.78%)
Apr 04, 2018 20.76 20.76 20.18 20.18 300 -0.10(-0.49%)
Apr 03, 2018 19.98 20.28 19.57 20.28 1,101 -0.16(-0.79%)
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.