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 30, 2019 148.31 149.79 143.42 146.34 669,800 +1.44(+0.99%)
Aug 29, 2019 150.20 153.26 141.00 144.90 1,395,625 -12.10(-7.71%)
Aug 28, 2019 153.68 160.49 148.80 157.00 867,595 -7.78(-4.72%)
Aug 27, 2019 168.29 168.90 163.05 164.78 604,695 +6.28(+3.96%)
Aug 26, 2019 162.19 165.51 156.39 158.50 970,438 -17.20(-9.79%)
Aug 23, 2019 181.10 181.59 173.16 175.70 481,600 -0.36(-0.20%)
Aug 22, 2019 170.01 176.75 166.18 176.06 596,307 +4.96(+2.90%)
Aug 21, 2019 165.13 174.67 165.13 171.10 599,493 +8.70(+5.36%)
Aug 20, 2019 163.00 167.83 160.84 162.40 337,505 -3.08(-1.86%)
Aug 19, 2019 174.57 174.67 161.50 165.48 581,634 +0.69(+0.42%)
Aug 16, 2019 165.28 171.77 163.38 164.79 519,400 +4.21(+2.62%)
Aug 15, 2019 174.10 177.48 150.01 160.58 1,387,760 -15.82(-8.97%)
Aug 14, 2019 178.45 184.25 175.76 176.40 400,587 -0.52(-0.29%)
Aug 13, 2019 179.86 185.89 171.18 176.92 585,790 -10.35(-5.53%)
Aug 12, 2019 178.95 191.88 178.95 187.27 320,883 +2.25(+1.22%)
Aug 09, 2019 186.85 187.60 178.70 185.02 515,300 +0.54(+0.29%)
Aug 08, 2019 186.29 191.50 175.50 184.48 818,697 -10.01(-5.15%)
Aug 07, 2019 186.64 197.90 182.84 194.49 450,489 +4.95(+2.61%)
Aug 06, 2019 191.64 193.26 181.67 189.54 457,302 -7.01(-3.57%)
Aug 05, 2019 206.67 207.11 189.48 196.55 1,006,796 +14.61(+8.03%)
Aug 02, 2019 186.36 196.36 180.65 181.94 1,000,200 +6.34(+3.61%)
Aug 01, 2019 147.01 175.88 144.21 175.60 1,322,688 +14.60(+9.07%)
Jul 31, 2019 169.01 171.45 152.30 161.00 1,106,576 -25.81(-13.82%)
Jul 30, 2019 191.99 194.24 185.36 186.81 349,581 -4.37(-2.29%)
Jul 29, 2019 186.63 195.50 186.22 191.18 660,972 +10.62(+5.88%)
Jul 26, 2019 180.00 183.78 177.15 180.56 526,400 +12.80(+7.63%)
Jul 25, 2019 165.60 170.50 160.95 167.76 471,892 -2.67(-1.57%)
Jul 24, 2019 165.08 173.88 165.08 170.43 525,430 +11.79(+7.43%)
Jul 23, 2019 156.01 158.79 152.63 158.64 334,664 +5.01(+3.26%)
Jul 22, 2019 161.00 161.54 150.58 153.63 544,273 -12.46(-7.50%)
Jul 19, 2019 165.99 169.80 165.01 166.09 449,600 +6.19(+3.87%)
Jul 18, 2019 153.65 164.73 147.44 159.90 651,556 +4.35(+2.80%)
Jul 17, 2019 154.31 160.12 148.77 155.55 519,542 +2.71(+1.77%)
Jul 16, 2019 151.85 157.05 150.33 152.84 663,932 +13.84(+9.96%)
Jul 15, 2019 136.01 142.50 134.96 139.00 962,853 +8.79(+6.75%)
Jul 12, 2019 129.42 132.44 126.25 130.21 1,146,200 -7.96(-5.76%)
Jul 11, 2019 128.32 139.88 125.00 138.17 1,078,882 +6.99(+5.33%)
Jul 10, 2019 128.22 134.78 124.21 131.18 896,124 -4.55(-3.35%)
Jul 09, 2019 138.99 142.00 132.42 135.73 1,018,932 -2.65(-1.92%)
Jul 08, 2019 139.38 144.20 137.31 138.38 733,889 +0.63(+0.46%)
Jul 05, 2019 142.99 143.46 130.50 137.75 1,832,400 -28.28(-17.03%)
Jul 03, 2019 167.56 173.83 164.38 166.03 369,800 -9.33(-5.32%)
Jul 02, 2019 167.64 177.00 167.59 175.36 326,085 +4.82(+2.83%)
Jul 01, 2019 170.20 179.38 167.63 170.54 438,372 +11.25(+7.06%)
Jun 28, 2019 150.00 161.25 149.25 159.29 454,800 +1.04(+0.66%)
Jun 27, 2019 168.28 168.28 153.74 158.25 644,840 -10.76(-6.37%)
Jun 26, 2019 169.82 172.11 161.84 169.01 376,154 -1.38(-0.81%)
Jun 25, 2019 170.80 177.12 164.04 170.39 481,850 +3.64(+2.18%)
Jun 24, 2019 179.29 181.88 162.79 166.75 672,520 -29.87(-15.19%)
Jun 21, 2019 198.00 200.96 191.44 196.62 402,300 +3.80(+1.97%)
Jun 20, 2019 173.83 205.77 171.77 192.82 811,196 +18.30(+10.49%)
Jun 19, 2019 161.21 177.60 160.43 174.52 393,441 +8.76(+5.28%)
Jun 18, 2019 158.67 167.78 156.80 165.76 393,367 +10.61(+6.84%)
Jun 17, 2019 151.01 156.14 149.78 155.15 305,915 +3.62(+2.39%)
Jun 14, 2019 159.85 161.27 149.50 151.53 384,500 -12.03(-7.36%)
Jun 13, 2019 157.20 165.44 154.46 163.56 458,239 +8.89(+5.75%)
Jun 12, 2019 153.33 156.62 151.90 154.67 198,682 +3.87(+2.57%)
Jun 11, 2019 162.80 163.35 149.26 150.80 313,340 -7.95(-5.01%)
Jun 10, 2019 163.12 164.03 157.88 158.75 319,725 -3.99(-2.45%)
Jun 07, 2019 164.69 170.20 159.47 162.74 293,700 -0.96(-0.59%)
Jun 06, 2019 158.69 170.00 152.94 163.70 478,921 +7.64(+4.90%)
Jun 05, 2019 152.86 160.01 150.77 156.06 370,741 +8.58(+5.82%)
Jun 04, 2019 151.80 152.33 144.00 147.48 543,224 -3.71(-2.45%)
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.