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 (%)
Mar 29, 2018 27.73 27.73 27.73 0 -1.02(-3.55%)
Mar 28, 2018 28.86 29.17 28.55 28.75 1,463,696 +0.28(+0.98%)
Mar 27, 2018 29.32 30.04 28.20 28.47 2,453,411 -1.41(-4.72%)
Mar 26, 2018 30.54 30.75 29.61 29.88 1,974,746 -1.45(-4.63%)
Mar 23, 2018 31.43 31.46 30.47 31.33 1,977,752 +0.73(+2.39%)
Mar 22, 2018 29.88 30.61 29.11 30.60 2,165,975 +0.77(+2.58%)
Mar 21, 2018 28.54 30.16 28.25 29.83 1,927,523 +0.93(+3.22%)
Mar 20, 2018 29.11 29.59 28.35 28.90 1,914,467 -0.62(-2.10%)
Mar 19, 2018 29.72 29.94 29.42 29.52 1,695,054 +1.29(+4.57%)
Mar 16, 2018 28.85 28.98 28.14 28.23 1,601,812 -0.33(-1.16%)
Mar 15, 2018 26.95 29.12 26.90 28.56 2,648,005 +1.48(+5.47%)
Mar 14, 2018 27.46 27.86 27.05 27.08 2,626,595 +1.26(+4.88%)
Mar 13, 2018 25.87 26.25 25.71 25.82 2,082,842 -0.13(-0.50%)
Mar 12, 2018 26.06 26.85 25.40 25.95 3,674,293 -1.54(-5.60%)
Mar 09, 2018 27.39 27.59 27.02 27.49 2,168,821 +0.61(+2.27%)
Mar 08, 2018 26.20 27.23 26.13 26.88 2,645,137 +0.98(+3.78%)
Mar 07, 2018 26.37 25.82 25.90 2,749,217 -0.90(-3.36%)
Mar 06, 2018 27.30 27.74 26.76 26.80 3,088,473 -1.53(-5.40%)
Mar 05, 2018 28.34 28.93 28.03 28.33 2,494,049 +0.13(+0.46%)
Mar 02, 2018 28.39 28.70 28.02 28.20 1,927,656 -0.50(-1.74%)
Mar 01, 2018 28.81 29.50 27.51 28.70 3,656,667 -0.70(-2.38%)
Feb 28, 2018 28.65 29.69 28.27 29.40 2,307,609 +0.53(+1.84%)
Feb 27, 2018 29.98 29.98 28.48 28.87 2,491,050 -0.06(-0.21%)
Feb 26, 2018 28.61 30.43 28.53 28.93 2,863,442 -0.64(-2.16%)
Feb 23, 2018 30.26 30.90 29.45 29.57 2,957,793 -0.31(-1.04%)
Feb 22, 2018 29.40 30.11 28.89 29.88 2,399,336 +0.61(+2.08%)
Feb 21, 2018 29.06 29.75 28.48 29.27 3,010,966 -0.54(-1.81%)
Feb 20, 2018 29.85 30.40 29.41 29.81 3,331,695 -2.07(-6.49%)
Feb 16, 2018 31.88 31.88 31.88 0 +0.71(+2.28%)
Feb 15, 2018 31.85 32.22 30.43 31.17 3,310,335 +0.57(+1.86%)
Feb 14, 2018 32.10 32.24 30.33 30.60 3,285,010 -0.29(-0.94%)
Feb 13, 2018 30.85 31.40 29.94 30.89 4,845,062 -1.54(-4.75%)
Feb 12, 2018 32.76 32.92 31.96 32.43 3,399,204 +1.29(+4.14%)
Feb 09, 2018 30.61 32.29 30.44 31.14 5,898,368 +2.37(+8.24%)
Feb 08, 2018 27.77 29.08 26.92 28.77 5,850,052 +0.09(+0.31%)
Feb 07, 2018 28.34 28.95 27.63 28.68 7,510,190 +1.82(+6.78%)
Feb 06, 2018 28.35 28.40 26.63 26.86 6,797,981 -0.31(-1.14%)
Feb 05, 2018 25.94 27.50 25.82 27.17 12,347,055 +3.01(+12.46%)
Feb 02, 2018 24.49 24.81 23.87 24.16 9,802,325 +0.41(+1.73%)
Feb 01, 2018 23.30 24.82 22.96 23.75 24,716,200 +1.75(+7.95%)
Jan 31, 2018 20.45 22.14 20.30 22.00 27,693,768 +3.55(+19.24%)
Jan 30, 2018 17.91 18.59 17.14 18.45 18,277,260 +0.11(+0.60%)
Jan 29, 2018 19.95 20.00 18.22 18.34 18,942,142 -0.12(-0.65%)
Jan 26, 2018 18.57 18.75 18.02 18.46 21,959,788 -1.32(-6.67%)
Jan 25, 2018 19.58 20.29 18.52 19.78 23,671,000 -1.14(-5.45%)
Jan 24, 2018 20.15 21.34 19.19 20.92 19,043,736 +0.48(+2.35%)
Jan 23, 2018 21.34 21.78 19.27 20.44 25,084,028 -2.99(-12.76%)
Jan 22, 2018 24.06 24.21 23.38 23.43 9,498,956 +0.01(+0.04%)
Jan 19, 2018 22.93 23.81 22.23 23.42 11,969,174 +1.03(+4.60%)
Jan 18, 2018 22.17 24.20 22.07 22.39 15,927,209 +0.70(+3.23%)
Jan 17, 2018 22.21 22.75 21.38 21.69 15,403,379 -1.81(-7.70%)
Jan 16, 2018 24.00 24.81 22.84 23.50 12,068,083 +0.72(+3.16%)
Jan 12, 2018 22.78 22.78 22.78 0 -1.87(-7.59%)
Jan 11, 2018 25.63 26.68 24.30 24.65 17,145,242 -3.64(-12.87%)
Jan 10, 2018 26.77 29.29 26.31 28.29 6,711,053 +1.32(+4.89%)
Jan 09, 2018 29.90 30.78 26.57 26.97 7,483,572 -3.91(-12.66%)
Jan 08, 2018 30.68 32.11 29.91 30.88 6,644,547 -0.93(-2.92%)
Jan 05, 2018 32.15 32.60 31.33 31.81 7,539,620 +2.43(+8.27%)
Jan 04, 2018 26.04 30.24 25.16 29.38 10,227,876 +3.20(+12.22%)
Jan 03, 2018 25.91 27.09 25.58 26.18 5,837,416 +1.02(+4.05%)
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.