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 (%)
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.