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 (%)
Sep 29, 2017 24.48 24.57 23.84 24.12 2,998,808 +0.17(+0.71%)
Sep 28, 2017 23.75 24.49 22.70 23.95 4,967,600 +0.84(+3.63%)
Sep 27, 2017 23.40 23.11 3,558,313 -1.65(-6.66%)
Sep 26, 2017 24.30 25.26 24.28 24.76 2,181,735 -0.05(-0.20%)
Sep 25, 2017 24.55 25.13 24.15 24.81 3,651,812 +0.55(+2.27%)
Sep 22, 2017 24.17 24.33 23.76 24.26 4,134,096 +0.11(+0.46%)
Sep 21, 2017 22.72 24.54 22.72 24.15 10,781,674 +2.42(+11.14%)
Sep 20, 2017 20.90 21.82 20.70 21.73 4,720,890 +0.61(+2.89%)
Sep 19, 2017 20.64 21.21 20.53 21.12 3,968,262 +0.48(+2.33%)
Sep 18, 2017 21.17 21.35 20.46 20.64 8,571,752 -2.29(-9.99%)
Sep 15, 2017 23.10 23.51 22.74 22.93 5,215,865 +0.62(+2.78%)
Sep 14, 2017 22.86 23.01 21.58 22.31 7,515,489 -0.36(-1.59%)
Sep 13, 2017 22.49 22.76 22.05 22.67 7,523,670 -1.09(-4.59%)
Sep 12, 2017 23.35 23.89 22.68 23.76 6,324,985 -1.31(-5.23%)
Sep 11, 2017 25.34 25.72 24.90 25.07 1,849,774 -1.19(-4.53%)
Sep 08, 2017 25.58 26.68 25.45 26.26 3,803,758 +1.88(+7.71%)
Sep 07, 2017 23.59 24.64 23.53 24.38 3,795,581 +0.63(+2.65%)
Sep 06, 2017 23.52 24.37 23.37 23.75 2,645,297 -0.73(-2.98%)
Sep 05, 2017 24.52 24.66 24.16 24.48 3,175,841 +1.80(+7.94%)
Sep 01, 2017 23.78 23.92 22.10 22.68 6,042,891 -0.85(-3.61%)
Aug 31, 2017 26.35 26.41 23.05 23.53 6,232,210 -2.19(-8.51%)
Aug 30, 2017 25.76 26.03 25.46 25.72 2,073,291 +0.82(+3.29%)
Aug 29, 2017 24.80 25.67 24.60 24.90 2,056,068 -0.30(-1.19%)
Aug 28, 2017 27.01 27.12 24.27 25.20 2,796,964 -0.88(-3.37%)
Aug 25, 2017 25.69 26.48 25.60 26.08 3,298,623 +1.28(+5.16%)
Aug 24, 2017 24.85 25.22 24.03 24.80 3,887,364 -0.58(-2.29%)
Aug 23, 2017 25.70 26.05 25.12 25.38 1,933,628 +0.22(+0.87%)
Aug 22, 2017 24.01 25.53 23.60 25.16 3,262,367 +0.58(+2.36%)
Aug 21, 2017 26.53 26.78 24.01 24.58 3,500,657 -1.53(-5.86%)
Aug 18, 2017 25.97 26.45 25.71 26.11 1,989,291 +0.44(+1.71%)
Aug 17, 2017 26.70 27.43 25.15 25.67 4,680,300 -0.70(-2.65%)
Aug 16, 2017 26.41 26.68 25.52 26.37 2,271,773 +0.90(+3.53%)
Aug 15, 2017 25.23 25.62 24.87 25.47 2,029,221 +0.63(+2.54%)
Aug 14, 2017 24.32 25.72 24.32 24.84 3,485,769 +0.43(+1.76%)
Aug 11, 2017 24.35 24.53 24.10 24.41 2,104,819 +0.06(+0.25%)
Aug 10, 2017 26.45 26.86 23.93 24.35 6,427,258 -2.72(-10.05%)
Aug 09, 2017 27.45 27.65 26.51 27.07 3,505,914 -1.97(-6.78%)
Aug 08, 2017 29.63 29.99 28.62 29.04 1,809,231 -0.35(-1.19%)
Aug 07, 2017 30.00 30.05 29.09 29.39 2,385,385 -0.62(-2.07%)
Aug 04, 2017 29.81 30.51 29.62 30.01 1,916,011 +0.29(+0.98%)
Aug 03, 2017 28.65 29.74 28.08 29.72 3,130,334 +0.60(+2.06%)
Aug 02, 2017 29.08 29.29 28.34 29.12 1,966,583 +0.19(+0.66%)
Aug 01, 2017 30.21 30.74 28.68 28.93 2,993,194 +0.08(+0.28%)
Jul 31, 2017 28.03 30.08 27.96 28.85 4,815,805 +3.09(+12.00%)
Jul 28, 2017 25.05 25.96 24.77 25.76 2,455,446 +0.48(+1.90%)
Jul 27, 2017 26.40 26.58 24.55 25.28 4,781,942 -1.17(-4.42%)
Jul 26, 2017 26.51 27.43 26.40 26.45 1,739,156 +0.22(+0.84%)
Jul 25, 2017 26.44 26.77 26.08 26.23 2,504,355 -1.26(-4.58%)
Jul 24, 2017 26.41 27.98 26.03 27.49 3,447,555 +1.69(+6.55%)
Jul 21, 2017 24.21 26.37 24.09 25.80 5,504,291 +1.76(+7.32%)
Jul 20, 2017 22.94 24.42 22.38 24.04 4,561,885 +0.76(+3.26%)
Jul 19, 2017 23.00 23.44 22.72 23.28 3,061,586 +0.08(+0.34%)
Jul 18, 2017 23.05 23.67 22.85 23.20 4,357,635 -1.24(-5.07%)
Jul 17, 2017 24.61 25.05 23.87 24.44 3,567,083 -1.07(-4.19%)
Jul 14, 2017 26.16 26.25 25.10 25.51 2,068,437 -0.32(-1.24%)
Jul 13, 2017 26.20 26.28 24.57 25.83 3,817,746 +0.69(+2.74%)
Jul 12, 2017 25.22 25.78 24.69 25.14 2,594,401 +0.79(+3.24%)
Jul 11, 2017 25.71 25.71 23.80 24.35 4,910,218 -3.13(-11.39%)
Jul 10, 2017 27.17 27.69 26.69 27.48 3,205,317 -1.82(-6.21%)
Jul 07, 2017 26.97 29.67 26.92 29.30 4,883,342 +0.89(+3.13%)
Jul 06, 2017 29.10 29.25 28.32 28.41 2,369,755 -1.12(-3.79%)
Jul 05, 2017 28.17 30.21 28.02 29.53 3,972,621 +3.29(+12.54%)
Jul 03, 2017 25.18 26.84 24.51 26.24 2,167,948 +1.23(+4.92%)
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%)
Apr 03, 2017 21.57 22.19 21.51 21.96 4,104,454 +1.03(+4.92%)
Mar 31, 2017 20.20 21.41 20.08 20.93 4,658,486 +0.08(+0.38%)
Mar 30, 2017 20.73 21.67 20.08 20.85 8,651,189 +0.46(+2.26%)
Mar 29, 2017 20.31 20.67 19.74 20.39 8,036,551 -1.19(-5.51%)
Mar 28, 2017 22.01 22.24 21.03 21.58 5,519,305 -0.62(-2.79%)
Mar 27, 2017 21.05 22.38 21.04 22.20 3,976,450 +0.34(+1.56%)
Mar 24, 2017 22.07 22.21 21.61 21.86 4,541,131 -0.41(-1.84%)
Mar 23, 2017 23.04 23.97 22.03 22.27 5,893,249 -1.29(-5.48%)
Mar 22, 2017 23.00 23.63 22.30 23.56 5,080,993 +1.43(+6.46%)
Mar 21, 2017 21.82 23.30 21.72 22.13 6,875,385 -0.39(-1.73%)
Mar 20, 2017 24.65 24.67 22.48 22.52 6,929,784 -3.12(-12.17%)
Mar 17, 2017 25.95 26.52 25.27 25.64 7,884,369 -0.85(-3.21%)
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.