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 (%)
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%)
Jan 02, 2018 24.65 27.14 24.50 25.16 9,963,435 -2.34(-8.51%)
Dec 29, 2017 27.50 27.50 27.50 0 -1.09(-3.81%)
Dec 28, 2017 30.47 30.82 27.63 28.59 10,076,462 -7.22(-20.16%)
Dec 27, 2017 35.55 37.10 35.21 35.81 3,749,922 -4.12(-10.32%)
Dec 26, 2017 38.89 40.28 37.40 39.93 2,688,727 +0.93(+2.38%)
Dec 22, 2017 40.45 40.66 38.82 39.00 2,074,856 -2.95(-7.03%)
Dec 21, 2017 41.30 42.92 39.48 41.95 2,796,450 +1.79(+4.46%)
Dec 20, 2017 38.44 41.47 38.41 40.16 1,725,239 +3.06(+8.25%)
Dec 19, 2017 35.98 38.10 34.96 37.10 2,344,000 +1.12(+3.11%)
Dec 18, 2017 35.89 36.33 34.11 35.98 2,506,946 -4.92(-12.03%)
Dec 15, 2017 38.58 42.74 38.21 40.90 3,096,653 +2.69(+7.04%)
Dec 14, 2017 38.29 40.28 37.60 38.21 2,110,423 +0.24(+0.63%)
Dec 13, 2017 37.80 39.88 35.95 37.97 2,326,394 -0.27(-0.71%)
Dec 12, 2017 33.54 38.99 33.38 38.24 2,805,025 +3.75(+10.87%)
Dec 11, 2017 33.69 34.70 33.07 34.49 2,494,073 -1.01(-2.85%)
Dec 08, 2017 34.90 36.22 34.73 35.50 2,412,647 -0.34(-0.95%)
Dec 07, 2017 33.94 36.56 33.89 35.84 3,003,113 +4.48(+14.29%)
Dec 06, 2017 30.38 32.14 30.33 31.36 2,718,734 +0.11(+0.35%)
Dec 05, 2017 31.55 32.31 30.66 31.25 5,396,030 +1.99(+6.80%)
Dec 04, 2017 27.67 30.08 27.67 29.26 5,413,609 +2.21(+8.17%)
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.