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 (%)
Jul 31, 2019 169.01 171.45 152.30 161.00 1,106,576 -25.81(-13.82%)
Jul 30, 2019 191.99 194.24 185.36 186.81 349,581 -4.37(-2.29%)
Jul 29, 2019 186.63 195.50 186.22 191.18 660,972 +10.62(+5.88%)
Jul 26, 2019 180.00 183.78 177.15 180.56 526,400 +12.80(+7.63%)
Jul 25, 2019 165.60 170.50 160.95 167.76 471,892 -2.67(-1.57%)
Jul 24, 2019 165.08 173.88 165.08 170.43 525,430 +11.79(+7.43%)
Jul 23, 2019 156.01 158.79 152.63 158.64 334,664 +5.01(+3.26%)
Jul 22, 2019 161.00 161.54 150.58 153.63 544,273 -12.46(-7.50%)
Jul 19, 2019 165.99 169.80 165.01 166.09 449,600 +6.19(+3.87%)
Jul 18, 2019 153.65 164.73 147.44 159.90 651,556 +4.35(+2.80%)
Jul 17, 2019 154.31 160.12 148.77 155.55 519,542 +2.71(+1.77%)
Jul 16, 2019 151.85 157.05 150.33 152.84 663,932 +13.84(+9.96%)
Jul 15, 2019 136.01 142.50 134.96 139.00 962,853 +8.79(+6.75%)
Jul 12, 2019 129.42 132.44 126.25 130.21 1,146,200 -7.96(-5.76%)
Jul 11, 2019 128.32 139.88 125.00 138.17 1,078,882 +6.99(+5.33%)
Jul 10, 2019 128.22 134.78 124.21 131.18 896,124 -4.55(-3.35%)
Jul 09, 2019 138.99 142.00 132.42 135.73 1,018,932 -2.65(-1.92%)
Jul 08, 2019 139.38 144.20 137.31 138.38 733,889 +0.63(+0.46%)
Jul 05, 2019 142.99 143.46 130.50 137.75 1,832,400 -28.28(-17.03%)
Jul 03, 2019 167.56 173.83 164.38 166.03 369,800 -9.33(-5.32%)
Jul 02, 2019 167.64 177.00 167.59 175.36 326,085 +4.82(+2.83%)
Jul 01, 2019 170.20 179.38 167.63 170.54 438,372 +11.25(+7.06%)
Jun 28, 2019 150.00 161.25 149.25 159.29 454,800 +1.04(+0.66%)
Jun 27, 2019 168.28 168.28 153.74 158.25 644,840 -10.76(-6.37%)
Jun 26, 2019 169.82 172.11 161.84 169.01 376,154 -1.38(-0.81%)
Jun 25, 2019 170.80 177.12 164.04 170.39 481,850 +3.64(+2.18%)
Jun 24, 2019 179.29 181.88 162.79 166.75 672,520 -29.87(-15.19%)
Jun 21, 2019 198.00 200.96 191.44 196.62 402,300 +3.80(+1.97%)
Jun 20, 2019 173.83 205.77 171.77 192.82 811,196 +18.30(+10.49%)
Jun 19, 2019 161.21 177.60 160.43 174.52 393,441 +8.76(+5.28%)
Jun 18, 2019 158.67 167.78 156.80 165.76 393,367 +10.61(+6.84%)
Jun 17, 2019 151.01 156.14 149.78 155.15 305,915 +3.62(+2.39%)
Jun 14, 2019 159.85 161.27 149.50 151.53 384,500 -12.03(-7.36%)
Jun 13, 2019 157.20 165.44 154.46 163.56 458,239 +8.89(+5.75%)
Jun 12, 2019 153.33 156.62 151.90 154.67 198,682 +3.87(+2.57%)
Jun 11, 2019 162.80 163.35 149.26 150.80 313,340 -7.95(-5.01%)
Jun 10, 2019 163.12 164.03 157.88 158.75 319,725 -3.99(-2.45%)
Jun 07, 2019 164.69 170.20 159.47 162.74 293,700 -0.96(-0.59%)
Jun 06, 2019 158.69 170.00 152.94 163.70 478,921 +7.64(+4.90%)
Jun 05, 2019 152.86 160.01 150.77 156.06 370,741 +8.58(+5.82%)
Jun 04, 2019 151.80 152.33 144.00 147.48 543,224 -3.71(-2.45%)
Jun 03, 2019 144.89 154.80 144.69 151.19 977,676 +9.64(+6.81%)
May 31, 2019 134.68 143.43 133.55 141.55 798,100 +15.23(+12.06%)
May 30, 2019 123.00 129.88 122.85 126.32 561,251 +8.27(+7.01%)
May 29, 2019 115.98 119.36 114.75 118.05 653,714 -5.59(-4.52%)
May 28, 2019 126.70 127.24 122.25 123.64 369,375 +3.07(+2.55%)
May 24, 2019 125.69 127.60 118.53 120.57 432,900 -1.99(-1.62%)
May 23, 2019 124.70 128.04 121.19 122.56 418,168 -3.77(-2.98%)
May 22, 2019 120.35 128.00 120.35 126.33 506,115 +10.29(+8.87%)
May 21, 2019 112.92 117.30 112.92 116.04 370,469 +5.96(+5.41%)
May 20, 2019 109.00 110.90 106.17 110.08 659,492 -4.60(-4.01%)
May 17, 2019 112.25 114.96 110.90 114.68 555,200 +1.64(+1.45%)
May 16, 2019 114.70 117.16 112.25 113.04 729,063 -4.77(-4.05%)
May 15, 2019 114.70 118.90 114.70 117.81 453,724 +5.48(+4.88%)
May 14, 2019 112.85 114.25 111.00 112.33 580,304 -3.51(-3.03%)
May 13, 2019 112.73 117.19 112.06 115.84 462,999 +0.41(+0.36%)
May 10, 2019 120.59 120.61 112.17 115.43 732,900 -4.47(-3.73%)
May 09, 2019 120.50 123.72 118.86 119.90 520,833 +2.20(+1.87%)
May 08, 2019 121.40 121.40 116.51 117.70 686,063 -9.84(-7.72%)
May 07, 2019 126.88 129.29 125.15 127.54 407,762 -2.00(-1.54%)
May 06, 2019 128.78 131.39 126.85 129.54 340,323 +4.72(+3.78%)
May 03, 2019 123.67 125.85 122.00 124.82 451,700 +3.42(+2.82%)
May 02, 2019 120.94 124.21 119.10 121.40 456,291 +4.00(+3.41%)
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.