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

452.31 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 10, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 307.74 347.27 307.74 335.17 230,137 +19.52(+6.18%)
Mar 30, 2020 342.40 344.40 310.88 315.65 236,194 -12.33(-3.76%)
Mar 27, 2020 328.92 336.99 316.00 327.98 280,300 +10.77(+3.40%)
Mar 26, 2020 312.70 327.30 294.00 317.21 294,068 +15.87(+5.27%)
Mar 25, 2020 296.46 313.87 289.32 301.34 212,363 +9.90(+3.40%)
Mar 24, 2020 294.68 311.00 284.62 291.44 333,183 -43.49(-12.98%)
Mar 23, 2020 337.44 347.10 313.53 334.93 279,909 -6.47(-1.90%)
Mar 20, 2020 294.97 345.00 292.00 341.40 294,600 +38.90(+12.86%)
Mar 19, 2020 335.64 342.99 299.30 302.50 374,366 -27.96(-8.46%)
Mar 18, 2020 333.75 379.84 325.85 330.46 503,653 +35.98(+12.22%)
Mar 17, 2020 257.08 300.58 257.08 294.48 322,679 +31.32(+11.90%)
Mar 16, 2020 260.00 267.25 249.00 263.16 236,554 +36.04(+15.87%)
Mar 13, 2020 214.23 244.69 211.13 227.12 475,100 -20.90(-8.43%)
Mar 12, 2020 260.27 266.28 232.91 248.02 501,403 +15.00(+6.44%)
Mar 11, 2020 202.00 238.00 193.45 233.02 1,041,341 +18.02(+8.38%)
Mar 10, 2020 259.16 259.16 207.55 215.00 799,895 -55.08(-20.39%)
Mar 09, 2020 318.80 349.87 270.00 270.08 549,262 -53.29(-16.48%)
Mar 06, 2020 310.98 333.24 307.00 323.37 381,300 +19.38(+6.38%)
Mar 05, 2020 278.90 305.00 276.80 303.99 482,689 +30.03(+10.96%)
Mar 04, 2020 272.07 287.78 266.88 273.96 448,237 -14.28(-4.95%)
Mar 03, 2020 288.64 297.02 268.06 288.24 683,824 -24.55(-7.85%)
Mar 02, 2020 317.64 330.00 306.13 312.79 534,626 -39.71(-11.27%)
Feb 28, 2020 343.31 361.50 333.70 352.50 562,700 +26.71(+8.20%)
Feb 27, 2020 320.73 334.24 315.90 325.79 805,634 +38.73(+13.49%)
Feb 26, 2020 262.54 288.10 259.00 287.06 540,618 +10.76(+3.89%)
Feb 25, 2020 266.07 280.00 263.62 276.30 426,388 +3.54(+1.30%)
Feb 24, 2020 268.03 279.07 265.98 272.76 462,767 +22.24(+8.88%)
Feb 21, 2020 254.84 256.80 244.47 250.52 597,100 +4.07(+1.65%)
Feb 20, 2020 239.09 248.32 211.74 246.45 1,220,521 +16.95(+7.39%)
Feb 19, 2020 234.00 237.50 225.62 229.50 430,872 -7.00(-2.96%)
Feb 18, 2020 238.79 246.79 229.77 236.50 1,000,808 -45.17(-16.04%)
Feb 14, 2020 278.14 284.03 275.11 281.67 450,300 -0.23(-0.08%)
Feb 13, 2020 270.64 283.80 266.48 281.90 514,446 +7.62(+2.78%)
Feb 12, 2020 280.73 286.03 269.69 274.28 722,924 -24.89(-8.32%)
Feb 11, 2020 308.98 313.66 296.20 299.17 512,372 -11.09(-3.57%)
Feb 10, 2020 304.22 314.70 298.58 310.26 527,070 +34.76(+12.62%)
Feb 07, 2020 260.00 276.00 255.00 275.50 643,000 +5.31(+1.97%)
Feb 06, 2020 276.78 280.25 251.46 270.19 776,968 +3.19(+1.19%)
Feb 05, 2020 284.25 285.81 266.98 267.00 568,321 +2.72(+1.03%)
Feb 04, 2020 283.96 286.09 259.00 264.28 742,847 -27.12(-9.31%)
Feb 03, 2020 279.32 293.58 278.86 291.40 460,860 +9.40(+3.33%)
Jan 31, 2020 280.00 285.47 274.50 282.00 425,800 -3.20(-1.12%)
Jan 30, 2020 283.10 293.00 271.09 285.20 627,827 +17.70(+6.62%)
Jan 29, 2020 267.60 273.91 265.15 267.50 648,854 +12.89(+5.06%)
Jan 28, 2020 254.11 259.32 246.32 254.61 866,412 -14.38(-5.35%)
Jan 27, 2020 245.55 272.50 245.52 268.99 795,943 -0.73(-0.27%)
Jan 24, 2020 266.05 274.35 264.00 269.72 824,900 +17.39(+6.89%)
Jan 23, 2020 245.93 259.00 236.00 252.33 685,143 -2.02(-0.79%)
Jan 22, 2020 255.55 260.58 246.66 254.35 627,220 -4.55(-1.76%)
Jan 21, 2020 252.05 272.35 247.51 258.90 868,696 +28.30(+12.27%)
Jan 17, 2020 222.87 231.33 222.39 230.60 699,900 +20.22(+9.61%)
Jan 16, 2020 198.90 213.00 188.32 210.38 892,091 +12.07(+6.09%)
Jan 15, 2020 197.01 200.11 195.14 198.31 709,895 +14.93(+8.14%)
Jan 14, 2020 170.12 184.73 169.41 183.38 1,005,627 +2.89(+1.60%)
Jan 13, 2020 183.01 188.10 179.30 180.49 670,230 +2.89(+1.63%)
Jan 10, 2020 177.85 179.18 172.53 177.60 966,500 -9.76(-5.21%)
Jan 09, 2020 195.03 200.52 184.80 187.36 732,313 -1.87(-0.99%)
Jan 08, 2020 188.00 198.50 186.67 189.23 847,042 -0.01(-0.01%)
Jan 07, 2020 194.68 194.90 182.51 189.24 941,543 -0.55(-0.29%)
Jan 06, 2020 188.69 199.77 187.16 189.79 1,269,372 -8.11(-4.10%)
Jan 03, 2020 194.00 198.64 186.24 197.90 1,157,000 +3.40(+1.75%)
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.