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 (%)
May 31, 2018 23.03 23.04 21.65 22.44 9,871,418 -1.54(-6.42%)
May 30, 2018 24.30 24.43 23.86 23.98 3,888,793 +0.27(+1.14%)
May 29, 2018 23.79 24.58 23.62 23.71 9,277,814 +1.35(+6.04%)
May 25, 2018 22.36 22.36 22.36 0 +0.13(+0.58%)
May 24, 2018 22.68 22.85 22.08 22.23 5,002,287 -0.26(-1.16%)
May 23, 2018 22.67 22.76 22.12 22.49 7,243,187 -0.62(-2.68%)
May 22, 2018 24.06 24.26 22.86 23.11 7,684,081 -1.90(-7.60%)
May 21, 2018 24.78 25.35 24.60 25.01 3,820,150 +0.20(+0.81%)
May 18, 2018 24.51 24.83 24.01 24.81 4,155,387 +0.20(+0.81%)
May 17, 2018 26.21 26.36 24.31 24.61 7,895,391 -1.21(-4.69%)
May 16, 2018 25.56 25.90 25.38 25.82 3,320,138 +0.49(+1.93%)
May 15, 2018 24.79 25.54 24.72 25.33 5,378,436 +0.09(+0.36%)
May 14, 2018 26.16 26.18 25.06 25.24 5,423,299 -0.70(-2.70%)
May 11, 2018 26.20 26.51 25.86 25.94 4,454,904 -0.20(-0.77%)
May 10, 2018 27.33 27.70 25.82 26.14 8,833,350 -2.01(-7.14%)
May 09, 2018 28.24 28.38 27.60 28.15 1,568,049 +0.06(+0.21%)
May 08, 2018 28.04 29.00 27.77 28.09 2,584,216 -0.08(-0.28%)
May 07, 2018 27.58 28.32 27.25 28.17 3,094,512 -0.55(-1.92%)
May 04, 2018 28.35 29.19 28.19 28.72 2,921,808 +0.52(+1.84%)
May 03, 2018 28.45 29.20 28.19 28.20 4,592,557 +0.66(+2.40%)
May 02, 2018 27.26 27.83 27.10 27.54 3,679,167 +1.24(+4.71%)
May 01, 2018 26.18 27.07 25.86 26.30 5,024,693 -1.06(-3.87%)
Apr 30, 2018 28.04 28.43 27.27 27.36 4,716,666 +0.19(+0.70%)
Apr 27, 2018 26.69 27.27 26.59 27.17 4,678,140 +1.46(+5.68%)
Apr 26, 2018 26.22 26.29 25.28 25.71 6,223,669 -0.41(-1.57%)
Apr 25, 2018 26.54 26.92 26.10 26.12 3,801,744 -0.06(-0.23%)
Apr 24, 2018 26.75 26.86 26.08 26.18 4,967,005 -1.03(-3.79%)
Apr 23, 2018 27.81 27.81 26.98 27.21 2,357,070 -0.29(-1.05%)
Apr 20, 2018 29.03 29.12 27.32 27.50 4,008,181 -1.90(-6.46%)
Apr 19, 2018 29.08 29.89 27.83 29.40 5,413,222 +1.93(+7.03%)
Apr 18, 2018 26.67 27.83 26.20 27.47 4,350,534 -0.16(-0.58%)
Apr 17, 2018 27.43 27.70 26.99 27.63 2,334,830 +0.36(+1.32%)
Apr 16, 2018 27.06 27.37 26.57 27.27 2,914,252 -0.49(-1.77%)
Apr 13, 2018 27.74 27.98 27.10 27.76 4,516,979 -1.46(-5.00%)
Apr 12, 2018 29.33 30.03 28.98 29.22 2,085,272 -0.50(-1.68%)
Apr 11, 2018 29.37 29.86 29.13 29.72 1,485,544 -0.32(-1.07%)
Apr 10, 2018 29.98 30.48 29.78 30.04 1,906,143 +1.23(+4.27%)
Apr 09, 2018 29.14 30.60 28.65 28.81 2,312,906 +0.00(+0.00%)
Apr 06, 2018 28.62 28.94 28.43 28.81 1,417,266 -0.62(-2.11%)
Apr 05, 2018 28.81 30.05 28.56 29.43 2,125,920 +0.90(+3.15%)
Apr 04, 2018 27.90 28.76 27.33 28.53 2,488,176 -0.35(-1.21%)
Apr 03, 2018 29.17 29.29 28.57 28.88 1,623,608 -0.77(-2.60%)
Apr 02, 2018 29.54 30.32 29.27 29.65 2,637,616 +1.92(+6.92%)
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%)
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.