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 28, 2018 18.69 19.22 18.58 18.73 8,399,900 +0.80(+4.46%)
Sep 27, 2018 18.77 18.84 16.83 17.93 16,218,509 -1.41(-7.29%)
Sep 26, 2018 18.26 19.58 17.89 19.34 10,419,630 +1.20(+6.62%)
Sep 25, 2018 18.56 18.57 17.90 18.14 7,507,649 -0.29(-1.57%)
Sep 24, 2018 19.25 19.27 18.37 18.43 9,661,261 -1.07(-5.49%)
Sep 21, 2018 19.79 19.87 19.45 19.50 10,911,900 -0.60(-2.99%)
Sep 20, 2018 21.15 21.74 19.53 20.10 13,181,902 -1.69(-7.76%)
Sep 19, 2018 21.44 21.79 21.12 21.79 7,126,682 +0.18(+0.83%)
Sep 18, 2018 23.81 23.93 21.24 21.61 11,727,576 -2.78(-11.40%)
Sep 17, 2018 24.63 24.68 23.94 24.39 4,404,038 -0.70(-2.79%)
Sep 14, 2018 24.63 25.21 24.60 25.09 4,223,600 +1.11(+4.63%)
Sep 13, 2018 23.18 24.05 22.96 23.98 4,488,371 +0.49(+2.09%)
Sep 12, 2018 22.69 23.70 22.61 23.49 3,780,216 +0.13(+0.56%)
Sep 11, 2018 24.19 24.48 23.23 23.36 3,110,887 -0.62(-2.59%)
Sep 10, 2018 25.32 25.34 23.76 23.98 3,797,128 -0.66(-2.68%)
Sep 07, 2018 25.14 25.19 24.60 24.64 3,712,300 +0.02(+0.08%)
Sep 06, 2018 24.35 25.01 24.26 24.62 5,942,105 +0.38(+1.57%)
Sep 05, 2018 23.46 24.46 23.36 24.24 4,798,031 +0.59(+2.49%)
Sep 04, 2018 23.07 23.80 22.43 23.65 8,843,298 +2.18(+10.15%)
Aug 31, 2018 21.47 21.47 21.47 0 -0.79(-3.55%)
Aug 30, 2018 22.27 23.20 22.18 22.26 5,445,632 -0.29(-1.29%)
Aug 29, 2018 22.86 23.45 22.44 22.55 5,827,100 -0.56(-2.42%)
Aug 28, 2018 22.90 23.45 22.81 23.11 5,255,360 +0.46(+2.03%)
Aug 27, 2018 22.35 22.71 22.15 22.65 5,601,670 +1.03(+4.76%)
Aug 24, 2018 21.24 21.70 21.14 21.62 4,808,900 +0.88(+4.24%)
Aug 23, 2018 20.97 21.35 20.48 20.74 4,948,040 -0.16(-0.77%)
Aug 22, 2018 20.90 21.07 20.70 20.90 4,164,642 +0.48(+2.35%)
Aug 21, 2018 20.78 21.09 20.37 20.42 4,776,480 -0.62(-2.95%)
Aug 20, 2018 21.08 21.30 20.92 21.04 3,610,187 +0.14(+0.67%)
Aug 17, 2018 20.87 20.98 20.46 20.90 7,261,300 -0.74(-3.42%)
Aug 16, 2018 20.89 22.00 20.82 21.64 5,313,292 +0.68(+3.24%)
Aug 15, 2018 20.84 21.09 20.70 20.96 3,636,545 +0.23(+1.11%)
Aug 14, 2018 20.83 20.87 20.33 20.73 6,051,605 -0.49(-2.31%)
Aug 13, 2018 21.40 21.44 20.94 21.22 3,962,873 +0.23(+1.10%)
Aug 10, 2018 21.41 21.50 20.91 20.99 4,289,700 +0.17(+0.82%)
Aug 09, 2018 20.90 21.25 20.67 20.82 7,570,400 -0.21(-1.00%)
Aug 08, 2018 21.25 21.34 20.84 21.03 7,190,059 -1.09(-4.93%)
Aug 07, 2018 22.50 22.51 22.00 22.12 4,976,851 -0.93(-4.03%)
Aug 06, 2018 23.35 23.42 22.92 23.05 3,214,690 -0.23(-0.99%)
Aug 03, 2018 23.32 23.59 22.90 23.28 6,475,500 -0.83(-3.44%)
Aug 02, 2018 25.66 25.70 23.76 24.11 5,673,525 -1.49(-5.82%)
Aug 01, 2018 25.45 25.80 25.02 25.60 2,398,337 +0.53(+2.11%)
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%)
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.