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 (%)
Jul 31, 2018 23.78 25.26 23.78 25.07 3,790,282 +0.46(+1.87%)
Jul 30, 2018 25.18 25.45 24.19 24.61 2,695,685 -0.42(-1.68%)
Jul 27, 2018 25.01 25.21 24.65 25.03 3,009,900 -0.57(-2.23%)
Jul 26, 2018 25.78 25.94 25.19 25.60 2,996,320 -0.18(-0.70%)
Jul 25, 2018 25.78 26.06 25.65 25.78 1,795,194 -0.90(-3.37%)
Jul 24, 2018 27.31 27.46 26.68 26.68 1,687,194 -0.83(-3.02%)
Jul 23, 2018 27.48 27.79 27.37 27.51 2,901,804 +0.89(+3.34%)
Jul 20, 2018 26.01 26.70 25.98 26.62 1,946,656 +0.24(+0.91%)
Jul 19, 2018 28.20 28.38 26.16 26.38 4,758,956 -1.12(-4.07%)
Jul 18, 2018 27.32 27.85 27.22 27.50 2,952,358 +0.13(+0.47%)
Jul 17, 2018 26.62 27.45 26.53 27.37 3,146,002 +0.87(+3.28%)
Jul 16, 2018 26.66 27.11 26.24 26.50 4,133,310 +0.14(+0.53%)
Jul 13, 2018 26.08 26.83 26.07 26.36 4,818,510 +0.83(+3.25%)
Jul 12, 2018 25.24 25.80 24.84 25.53 4,704,350 +0.65(+2.61%)
Jul 11, 2018 25.16 25.47 24.72 24.88 3,253,991 -1.13(-4.34%)
Jul 10, 2018 24.98 26.05 24.92 26.01 4,214,466 +1.21(+4.88%)
Jul 09, 2018 24.55 25.12 24.49 24.80 3,008,130 +0.67(+2.78%)
Jul 06, 2018 24.71 24.92 24.02 24.13 2,416,150 -0.66(-2.66%)
Jul 05, 2018 24.20 24.80 24.17 24.79 4,035,457 +1.44(+6.17%)
Jul 03, 2018 23.35 23.35 23.35 0 -0.61(-2.55%)
Jul 02, 2018 23.85 24.25 23.79 23.96 6,145,548 +1.36(+6.02%)
Jun 29, 2018 22.88 22.16 22.60 6,339,946 +0.60(+2.73%)
Jun 28, 2018 20.92 22.44 20.56 22.00 9,479,148 +0.70(+3.29%)
Jun 27, 2018 21.34 21.96 21.00 21.30 7,461,114 -1.04(-4.66%)
Jun 26, 2018 22.90 23.16 22.26 22.34 2,670,035 -0.21(-0.93%)
Jun 25, 2018 23.00 23.13 22.55 22.55 4,007,330 +0.33(+1.49%)
Jun 22, 2018 22.32 22.63 22.00 22.22 4,936,561 +0.63(+2.92%)
Jun 21, 2018 21.14 22.20 20.89 21.59 6,694,275 -0.19(-0.87%)
Jun 20, 2018 21.88 22.15 21.70 21.78 5,208,262 -1.11(-4.85%)
Jun 19, 2018 22.83 23.49 22.82 22.89 8,448,889 +0.94(+4.28%)
Jun 18, 2018 21.47 22.22 21.18 21.95 8,509,665 +1.20(+5.78%)
Jun 15, 2018 22.12 20.71 20.75 11,547,203 -1.37(-6.19%)
Jun 14, 2018 22.37 22.98 21.98 22.12 7,763,603 -0.28(-1.25%)
Jun 13, 2018 22.50 22.50 22.00 22.40 8,414,578 -0.35(-1.54%)
Jun 12, 2018 22.70 23.24 22.57 22.75 4,858,677 +0.11(+0.49%)
Jun 11, 2018 22.38 22.94 22.27 22.64 5,659,002 -0.88(-3.74%)
Jun 08, 2018 23.98 24.20 23.51 23.52 5,425,669 +0.59(+2.57%)
Jun 07, 2018 22.41 23.11 22.05 22.93 8,336,004 -0.79(-3.33%)
Jun 06, 2018 24.30 23.72 3,212,091 -0.25(-1.04%)
Jun 05, 2018 24.04 24.11 23.57 23.97 5,641,015 +0.96(+4.17%)
Jun 04, 2018 22.60 23.13 22.28 23.01 4,680,840 +0.97(+4.40%)
Jun 01, 2018 22.46 22.80 21.95 22.04 4,612,913 -0.40(-1.78%)
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%)
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.