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 (%)
Nov 30, 2018 50.00 53.72 48.10 49.31 6,295,500 -1.09(-2.16%)
Nov 29, 2018 50.88 54.01 47.90 50.40 7,186,422 +2.52(+5.26%)
Nov 28, 2018 59.17 62.43 46.00 47.88 9,830,879 -20.48(-29.96%)
Nov 27, 2018 69.67 71.97 63.01 68.36 4,625,594 +2.14(+3.23%)
Nov 26, 2018 71.29 74.20 63.83 66.22 5,071,459 +63.37(+2223.51%)
Nov 23, 2018 2.960 2.970 2.660 2.850 41,172,600 -0.02(-0.70%)
Nov 21, 2018 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 20, 2018 2.850 3.220 2.680 2.780 87,075,152 +0.10(+3.73%)
Nov 19, 2018 2.930 3.150 2.300 2.680 104,161,256 -0.66(-19.76%)
Nov 16, 2018 4.000 4.130 3.280 3.340 107,295,000 -1.36(-28.94%)
Nov 15, 2018 3.720 4.720 3.680 4.700 156,861,792 +1.84(+64.34%)
Nov 14, 2018 4.850 5.030 2.810 2.860 171,660,080 -3.58(-55.59%)
Nov 13, 2018 7.500 7.500 6.220 6.440 52,704,632 -1.52(-19.10%)
Nov 12, 2018 8.610 8.910 7.930 7.960 16,383,119 -1.12(-12.33%)
Nov 09, 2018 9.530 9.530 8.160 9.080 38,381,300 -1.43(-13.61%)
Nov 08, 2018 10.67 10.99 10.44 10.51 13,581,044 -0.27(-2.50%)
Nov 07, 2018 10.78 11.09 10.50 10.78 11,467,158 +0.10(+0.94%)
Nov 06, 2018 10.50 10.75 10.31 10.68 11,064,211 +0.17(+1.62%)
Nov 05, 2018 10.82 11.41 10.36 10.51 36,698,536 -3.49(-24.93%)
Nov 02, 2018 15.43 15.45 13.70 14.00 14,728,600 -0.58(-3.98%)
Nov 01, 2018 14.22 14.99 13.97 14.58 11,896,194 +0.46(+3.26%)
Oct 31, 2018 14.74 15.19 13.97 14.12 11,937,909 -1.07(-7.04%)
Oct 30, 2018 14.67 15.77 14.60 15.19 10,631,487 -0.27(-1.75%)
Oct 29, 2018 16.08 16.21 15.26 15.46 10,807,478 +0.78(+5.31%)
Oct 26, 2018 15.75 15.97 14.61 14.68 14,739,200 -0.16(-1.08%)
Oct 25, 2018 14.68 15.25 14.10 14.84 10,360,421 +0.20(+1.37%)
Oct 24, 2018 13.98 15.07 13.93 14.64 10,998,333 +0.39(+2.74%)
Oct 23, 2018 14.52 14.63 13.86 14.25 12,975,130 -1.05(-6.86%)
Oct 22, 2018 15.07 15.35 14.68 15.30 9,334,587 +1.21(+8.59%)
Oct 19, 2018 14.64 14.65 13.87 14.09 10,696,800 -0.32(-2.22%)
Oct 18, 2018 13.97 14.84 13.90 14.41 15,316,947 +1.11(+8.35%)
Oct 17, 2018 13.70 14.19 13.20 13.30 13,989,356 -0.92(-6.47%)
Oct 16, 2018 14.21 14.53 13.85 14.22 9,650,005 +0.14(+0.99%)
Oct 15, 2018 14.47 14.71 14.00 14.08 10,811,787 -1.42(-9.16%)
Oct 12, 2018 14.81 15.64 14.77 15.50 9,897,300 +1.00(+6.90%)
Oct 11, 2018 14.87 15.29 14.36 14.50 14,270,662 +0.32(+2.26%)
Oct 10, 2018 13.50 14.28 13.10 14.18 11,989,585 +0.08(+0.57%)
Oct 09, 2018 14.08 14.64 13.83 14.10 8,481,988 -0.18(-1.26%)
Oct 08, 2018 14.64 14.69 13.90 14.28 11,627,768 -1.76(-10.97%)
Oct 05, 2018 15.24 16.65 15.22 16.04 11,375,100 +0.52(+3.35%)
Oct 04, 2018 14.71 16.33 14.70 15.52 15,347,581 +0.81(+5.51%)
Oct 03, 2018 15.57 15.59 14.49 14.71 16,112,249 -1.33(-8.29%)
Oct 02, 2018 16.69 16.83 15.44 16.04 13,528,847 -0.83(-4.92%)
Oct 01, 2018 17.69 17.70 16.73 16.87 10,490,042 -1.86(-9.93%)
Sep 28, 2018 18.69 19.22 18.58 18.73 8,399,900 +0.80(+4.46%)
Sep 27, 2018 18.77 18.84 16.83 17.93 16,218,509 -1.41(-7.29%)
Sep 26, 2018 18.26 19.58 17.89 19.34 10,419,630 +1.20(+6.62%)
Sep 25, 2018 18.56 18.57 17.90 18.14 7,507,649 -0.29(-1.57%)
Sep 24, 2018 19.25 19.27 18.37 18.43 9,661,261 -1.07(-5.49%)
Sep 21, 2018 19.79 19.87 19.45 19.50 10,911,900 -0.60(-2.99%)
Sep 20, 2018 21.15 21.74 19.53 20.10 13,181,902 -1.69(-7.76%)
Sep 19, 2018 21.44 21.79 21.12 21.79 7,126,682 +0.18(+0.83%)
Sep 18, 2018 23.81 23.93 21.24 21.61 11,727,576 -2.78(-11.40%)
Sep 17, 2018 24.63 24.68 23.94 24.39 4,404,038 -0.70(-2.79%)
Sep 14, 2018 24.63 25.21 24.60 25.09 4,223,600 +1.11(+4.63%)
Sep 13, 2018 23.18 24.05 22.96 23.98 4,488,371 +0.49(+2.09%)
Sep 12, 2018 22.69 23.70 22.61 23.49 3,780,216 +0.13(+0.56%)
Sep 11, 2018 24.19 24.48 23.23 23.36 3,110,887 -0.62(-2.59%)
Sep 10, 2018 25.32 25.34 23.76 23.98 3,797,128 -0.66(-2.68%)
Sep 07, 2018 25.14 25.19 24.60 24.64 3,712,300 +0.02(+0.08%)
Sep 06, 2018 24.35 25.01 24.26 24.62 5,942,105 +0.38(+1.57%)
Sep 05, 2018 23.46 24.46 23.36 24.24 4,798,031 +0.59(+2.49%)
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.