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 (%)
Jun 30, 2017 25.30 26.35 24.74 25.01 2,665,954 +0.52(+2.12%)
Jun 29, 2017 23.64 24.85 22.92 24.49 2,247,137 +0.67(+2.81%)
Jun 28, 2017 23.50 23.88 23.26 23.82 1,804,972 -0.62(-2.54%)
Jun 27, 2017 24.66 24.87 23.80 24.44 2,005,895 +0.15(+0.62%)
Jun 26, 2017 24.90 25.50 24.06 24.29 2,809,288 -3.03(-11.09%)
Jun 23, 2017 27.56 27.69 27.04 27.32 3,531,866 -0.95(-3.36%)
Jun 22, 2017 28.07 29.44 26.47 28.27 2,757,006 -0.07(-0.25%)
Jun 21, 2017 27.44 28.84 27.03 28.34 2,122,880 +0.17(+0.60%)
Jun 20, 2017 28.37 28.54 27.77 28.17 1,478,864 -0.13(-0.46%)
Jun 19, 2017 28.12 28.42 27.69 28.30 3,735,197 +3.09(+12.26%)
Jun 16, 2017 24.78 25.26 24.35 25.21 1,861,577 +0.63(+2.56%)
Jun 15, 2017 27.91 28.20 24.23 24.58 4,924,574 -3.33(-11.93%)
Jun 14, 2017 27.74 28.09 26.49 27.91 2,965,769 +0.81(+2.99%)
Jun 13, 2017 25.46 27.30 25.44 27.10 4,241,259 +1.25(+4.84%)
Jun 12, 2017 24.37 25.94 24.20 25.85 2,271,855 +0.81(+3.23%)
Jun 09, 2017 25.02 25.26 24.67 25.04 2,016,648 -0.16(-0.63%)
Jun 08, 2017 25.24 26.48 24.30 25.20 4,395,219 -0.32(-1.25%)
Jun 07, 2017 24.03 25.73 23.97 25.52 2,846,737 +0.73(+2.94%)
Jun 06, 2017 25.03 25.62 24.68 24.79 3,262,672 -1.70(-6.42%)
Jun 05, 2017 26.17 26.84 25.50 26.49 3,964,732 +0.56(+2.16%)
Jun 02, 2017 25.47 26.28 25.21 25.93 2,951,848 +1.06(+4.26%)
Jun 01, 2017 24.12 26.30 24.06 24.87 7,515,842 +0.67(+2.77%)
May 31, 2017 23.40 24.55 23.39 24.20 5,446,994 +1.62(+7.17%)
May 30, 2017 22.14 22.78 22.13 22.58 6,819,420 +2.59(+12.96%)
May 26, 2017 19.89 20.83 19.46 19.99 4,987,468 -0.32(-1.58%)
May 25, 2017 19.58 21.07 19.56 20.31 6,082,026 +0.22(+1.10%)
May 24, 2017 20.34 20.42 19.36 20.09 5,769,326 +0.48(+2.45%)
May 23, 2017 18.28 19.92 18.17 19.61 8,429,266 +1.44(+7.93%)
May 22, 2017 18.47 18.58 17.97 18.17 7,201,922 -1.11(-5.76%)
May 19, 2017 19.77 19.88 18.92 19.28 5,326,613 -1.24(-6.04%)
May 18, 2017 20.28 20.92 19.88 20.52 5,541,505 +0.20(+0.98%)
May 17, 2017 20.40 20.99 20.18 20.32 9,951,353 +0.38(+1.91%)
May 16, 2017 19.42 20.11 19.13 19.94 12,269,209 +1.92(+10.65%)
May 15, 2017 18.13 18.24 17.85 18.02 5,593,656 +0.64(+3.68%)
May 12, 2017 17.56 17.65 17.05 17.38 6,544,221 -0.52(-2.91%)
May 11, 2017 18.55 18.75 17.59 17.90 10,949,318 -1.43(-7.40%)
May 10, 2017 19.62 19.88 18.17 19.33 10,011,662 -1.16(-5.66%)
May 09, 2017 20.85 21.01 20.03 20.49 4,343,476 -0.79(-3.71%)
May 08, 2017 21.35 21.99 21.14 21.28 6,906,943 +1.51(+7.64%)
May 05, 2017 20.45 20.66 19.56 19.77 5,810,631 -1.35(-6.39%)
May 04, 2017 20.66 21.77 20.56 21.12 4,094,250 +0.28(+1.34%)
May 03, 2017 21.31 21.48 20.47 20.84 2,725,208 -0.55(-2.57%)
May 02, 2017 20.49 21.54 19.72 21.39 6,412,006 +0.84(+4.09%)
May 01, 2017 19.99 21.13 19.73 20.55 5,800,109 +0.76(+3.84%)
Apr 28, 2017 19.62 19.88 19.35 19.79 5,110,619 -0.65(-3.18%)
Apr 27, 2017 20.75 20.91 19.96 20.44 5,890,250 +0.40(+2.00%)
Apr 26, 2017 20.70 20.81 19.76 20.04 8,301,686 -1.88(-8.58%)
Apr 25, 2017 22.43 22.88 21.87 21.92 4,417,686 -0.18(-0.81%)
Apr 24, 2017 22.22 22.82 21.52 22.10 6,761,657 +0.74(+3.46%)
Apr 21, 2017 20.26 21.86 20.17 21.36 5,729,229 +0.96(+4.71%)
Apr 20, 2017 20.12 20.84 19.78 20.40 5,083,631 +0.40(+2.00%)
Apr 19, 2017 19.84 20.06 19.30 20.00 6,205,261 -0.63(-3.05%)
Apr 18, 2017 20.52 21.10 20.15 20.63 4,152,752 +0.28(+1.38%)
Apr 17, 2017 20.48 20.52 19.24 20.35 5,843,432 +0.85(+4.36%)
Apr 13, 2017 19.64 20.41 19.31 19.50 6,274,258 -0.92(-4.51%)
Apr 12, 2017 20.59 20.76 20.09 20.42 3,651,124 -0.22(-1.07%)
Apr 11, 2017 20.34 21.14 20.24 20.64 9,779,332 +1.22(+6.28%)
Apr 10, 2017 19.39 19.62 19.02 19.42 5,181,498 +0.30(+1.57%)
Apr 07, 2017 18.45 19.19 18.38 19.12 5,520,658 +0.63(+3.41%)
Apr 06, 2017 18.78 18.92 17.88 18.49 10,523,229 -0.47(-2.48%)
Apr 05, 2017 18.18 19.29 18.08 18.96 8,038,144 +0.13(+0.69%)
Apr 04, 2017 21.08 21.14 18.50 18.83 15,022,037 -3.13(-14.25%)
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.