Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

452.31 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 10, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 23.78 23.92 22.10 22.68 6,042,891 -0.85(-3.61%)
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%)
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.