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 (%)
Nov 30, 2017 26.68 28.57 26.53 27.61 7,043,964 +2.93(+11.87%)
Nov 29, 2017 23.90 25.15 23.87 24.68 5,226,388 -1.12(-4.34%)
Nov 28, 2017 26.86 26.92 25.12 25.80 4,585,532 -2.91(-10.14%)
Nov 27, 2017 29.77 30.05 28.37 28.71 3,239,748 -3.42(-10.64%)
Nov 24, 2017 30.09 32.70 30.01 32.13 3,689,238 +3.81(+13.45%)
Nov 22, 2017 28.18 28.55 27.62 28.32 3,759,682 +1.31(+4.85%)
Nov 21, 2017 26.39 27.14 25.87 27.01 2,617,732 +0.60(+2.27%)
Nov 20, 2017 26.41 26.60 25.76 26.41 4,213,589 +1.85(+7.53%)
Nov 17, 2017 25.20 25.65 24.42 24.56 3,897,056 -1.07(-4.17%)
Nov 16, 2017 24.90 26.18 24.86 25.63 5,020,715 +0.21(+0.83%)
Nov 15, 2017 24.51 26.04 23.90 25.42 5,464,408 +0.06(+0.24%)
Nov 14, 2017 25.51 25.70 24.70 25.36 6,885,240 +1.36(+5.67%)
Nov 13, 2017 23.54 24.38 22.36 24.00 7,310,973 +1.36(+6.01%)
Nov 10, 2017 22.95 23.38 22.54 22.64 5,267,394 -0.06(-0.26%)
Nov 09, 2017 22.75 23.68 22.59 22.70 8,064,851 -1.17(-4.90%)
Nov 08, 2017 23.40 23.95 23.19 23.87 4,804,696 -0.07(-0.29%)
Nov 07, 2017 24.83 25.22 23.42 23.94 4,698,839 -0.98(-3.93%)
Nov 06, 2017 26.14 26.38 24.17 24.92 6,777,507 -3.78(-13.17%)
Nov 03, 2017 28.90 29.30 28.33 28.70 3,017,561 -1.45(-4.81%)
Nov 02, 2017 30.89 31.19 29.51 30.15 3,436,961 -1.11(-3.55%)
Nov 01, 2017 32.75 32.77 31.17 31.26 1,793,231 +0.19(+0.61%)
Oct 31, 2017 30.16 31.88 30.12 31.07 3,627,326 +2.19(+7.58%)
Oct 30, 2017 29.25 29.52 28.22 28.88 2,617,835 -0.38(-1.30%)
Oct 27, 2017 29.10 29.94 28.95 29.26 4,368,063 +2.15(+7.93%)
Oct 26, 2017 27.09 27.33 26.47 27.11 2,816,872 +1.05(+4.03%)
Oct 25, 2017 26.06 26.47 25.38 26.06 3,083,682 +1.30(+5.25%)
Oct 24, 2017 25.00 25.51 24.75 24.76 3,645,497 -0.29(-1.16%)
Oct 23, 2017 24.54 25.22 24.20 25.05 6,425,292 -0.97(-3.73%)
Oct 20, 2017 26.27 26.64 25.31 26.02 3,265,389 -0.08(-0.31%)
Oct 19, 2017 26.90 28.29 25.71 26.10 4,613,697 -0.30(-1.14%)
Oct 18, 2017 26.41 27.03 26.31 26.40 3,516,586 +0.30(+1.15%)
Oct 17, 2017 24.68 26.10 24.05 26.10 4,691,751 +0.54(+2.11%)
Oct 16, 2017 26.43 26.58 25.33 25.56 4,457,172 +0.84(+3.40%)
Oct 13, 2017 24.34 25.05 24.12 24.72 4,206,203 -0.36(-1.44%)
Oct 12, 2017 26.10 26.25 24.51 25.08 7,972,911 -1.89(-7.01%)
Oct 11, 2017 25.61 27.40 25.55 26.97 3,549,722 -0.32(-1.17%)
Oct 10, 2017 27.69 27.86 27.12 27.29 2,204,166 -1.47(-5.11%)
Oct 09, 2017 27.87 28.97 27.78 28.76 1,822,326 +0.91(+3.27%)
Oct 06, 2017 26.87 28.13 26.78 27.85 2,572,958 +0.87(+3.22%)
Oct 05, 2017 25.50 27.10 24.60 26.98 3,695,886 +1.03(+3.97%)
Oct 04, 2017 25.58 26.23 25.26 25.95 3,061,036 -1.03(-3.82%)
Oct 03, 2017 27.00 27.28 26.35 26.98 1,922,491 +0.66(+2.51%)
Oct 02, 2017 26.00 27.21 26.00 26.32 4,335,484 +2.20(+9.12%)
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%)
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.