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 (%)
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%)
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.