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

Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

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 31, 2019 106.82 119.09 106.50 115.84 1,864,964 +6.90(+6.33%)
Oct 30, 2019 106.84 112.22 106.00 108.94 2,037,636 -8.48(-7.22%)
Oct 29, 2019 113.40 118.50 106.23 117.42 2,690,594 -9.63(-7.58%)
Oct 28, 2019 129.91 135.79 123.02 127.05 1,342,339 -17.06(-11.84%)
Oct 25, 2019 146.00 147.80 142.83 144.11 432,800 +0.55(+0.38%)
Oct 24, 2019 147.78 153.58 142.72 143.56 684,744 -6.75(-4.49%)
Oct 23, 2019 147.40 153.67 147.25 150.31 413,726 +3.31(+2.25%)
Oct 22, 2019 145.07 148.17 142.27 147.00 455,017 +0.54(+0.37%)
Oct 21, 2019 147.74 152.18 146.09 146.46 792,093 +14.01(+10.58%)
Oct 18, 2019 139.60 141.27 132.14 132.45 640,500 -4.10(-3.00%)
Oct 17, 2019 138.49 141.79 133.00 136.55 567,143 -5.95(-4.18%)
Oct 16, 2019 130.35 143.80 129.46 142.50 662,403 +8.10(+6.03%)
Oct 15, 2019 139.65 141.24 134.00 134.40 531,817 -5.19(-3.72%)
Oct 14, 2019 137.55 147.61 137.00 139.59 449,076 -7.73(-5.25%)
Oct 11, 2019 155.40 159.59 144.76 147.32 769,900 -8.48(-5.44%)
Oct 10, 2019 149.40 156.01 144.76 155.80 634,936 +6.22(+4.16%)
Oct 09, 2019 143.05 150.98 138.88 149.58 586,701 +9.33(+6.65%)
Oct 08, 2019 142.17 144.32 138.93 140.25 547,505 +3.08(+2.25%)
Oct 07, 2019 136.46 139.71 131.80 137.17 701,442 +7.05(+5.42%)
Oct 04, 2019 140.00 140.50 122.13 130.12 1,237,400 -2.27(-1.71%)
Oct 03, 2019 151.60 157.00 130.18 132.39 1,605,455 -15.40(-10.42%)
Oct 02, 2019 142.88 150.70 140.66 147.79 701,970 +6.23(+4.40%)
Oct 01, 2019 141.94 146.15 138.89 141.56 997,838 +5.51(+4.05%)
Sep 30, 2019 133.66 136.36 130.30 136.05 871,525 +11.51(+9.24%)
Sep 27, 2019 126.50 127.45 120.91 124.54 849,900 +6.46(+5.47%)
Sep 26, 2019 111.69 122.30 110.12 118.08 1,404,772 +9.48(+8.73%)
Sep 25, 2019 113.63 114.50 106.37 108.60 676,398 +1.22(+1.14%)
Sep 24, 2019 101.91 108.85 101.70 107.38 908,000 +3.71(+3.58%)
Sep 23, 2019 106.78 108.37 102.43 103.67 864,220 +0.07(+0.07%)
Sep 20, 2019 99.26 106.84 99.25 103.60 977,200 +2.50(+2.47%)
Sep 19, 2019 96.48 103.00 96.34 101.10 1,379,682 +7.90(+8.48%)
Sep 18, 2019 90.58 96.17 90.21 93.20 966,920 +3.30(+3.67%)
Sep 17, 2019 89.19 90.41 85.98 89.90 1,023,410 +2.98(+3.43%)
Sep 16, 2019 89.42 91.25 85.41 86.92 1,445,462 -6.39(-6.85%)
Sep 13, 2019 98.83 101.69 92.02 93.31 1,167,000 -6.40(-6.42%)
Sep 12, 2019 103.48 104.97 98.38 99.71 1,237,682 -2.29(-2.25%)
Sep 11, 2019 101.93 102.99 96.82 102.00 1,211,354 +3.97(+4.05%)
Sep 10, 2019 95.56 99.50 94.54 98.03 1,493,410 +1.21(+1.25%)
Sep 09, 2019 104.12 104.27 96.76 96.82 2,042,153 -13.69(-12.39%)
Sep 06, 2019 119.26 119.41 108.54 110.51 1,475,900 -7.37(-6.25%)
Sep 05, 2019 119.73 125.21 114.80 117.88 1,300,988 -0.22(-0.19%)
Sep 04, 2019 126.01 129.50 115.33 118.10 1,832,221 -15.52(-11.62%)
Sep 03, 2019 134.00 135.59 130.60 133.62 1,657,330 -12.72(-8.69%)
Aug 30, 2019 148.31 149.79 143.42 146.34 669,800 +1.44(+0.99%)
Aug 29, 2019 150.20 153.26 141.00 144.90 1,395,625 -12.10(-7.71%)
Aug 28, 2019 153.68 160.49 148.80 157.00 867,595 -7.78(-4.72%)
Aug 27, 2019 168.29 168.90 163.05 164.78 604,695 +6.28(+3.96%)
Aug 26, 2019 162.19 165.51 156.39 158.50 970,438 -17.20(-9.79%)
Aug 23, 2019 181.10 181.59 173.16 175.70 481,600 -0.36(-0.20%)
Aug 22, 2019 170.01 176.75 166.18 176.06 596,307 +4.96(+2.90%)
Aug 21, 2019 165.13 174.67 165.13 171.10 599,493 +8.70(+5.36%)
Aug 20, 2019 163.00 167.83 160.84 162.40 337,505 -3.08(-1.86%)
Aug 19, 2019 174.57 174.67 161.50 165.48 581,634 +0.69(+0.42%)
Aug 16, 2019 165.28 171.77 163.38 164.79 519,400 +4.21(+2.62%)
Aug 15, 2019 174.10 177.48 150.01 160.58 1,387,760 -15.82(-8.97%)
Aug 14, 2019 178.45 184.25 175.76 176.40 400,587 -0.52(-0.29%)
Aug 13, 2019 179.86 185.89 171.18 176.92 585,790 -10.35(-5.53%)
Aug 12, 2019 178.95 191.88 178.95 187.27 320,883 +2.25(+1.22%)
Aug 09, 2019 186.85 187.60 178.70 185.02 515,300 +0.54(+0.29%)
Aug 08, 2019 186.29 191.50 175.50 184.48 818,697 -10.01(-5.15%)
Aug 07, 2019 186.64 197.90 182.84 194.49 450,489 +4.95(+2.61%)
Aug 06, 2019 191.64 193.26 181.67 189.54 457,302 -7.01(-3.57%)
Aug 05, 2019 206.67 207.11 189.48 196.55 1,006,796 +14.61(+8.03%)
Aug 02, 2019 186.36 196.36 180.65 181.94 1,000,200 +6.34(+3.61%)
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.