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 30, 2019 133.66 136.36 130.30 136.05 871,525 +11.51(+9.24%)
Sep 27, 2019 126.50 127.45 120.91 124.54 849,900 +6.46(+5.47%)
Sep 26, 2019 111.69 122.30 110.12 118.08 1,404,772 +9.48(+8.73%)
Sep 25, 2019 113.63 114.50 106.37 108.60 676,398 +1.22(+1.14%)
Sep 24, 2019 101.91 108.85 101.70 107.38 908,000 +3.71(+3.58%)
Sep 23, 2019 106.78 108.37 102.43 103.67 864,220 +0.07(+0.07%)
Sep 20, 2019 99.26 106.84 99.25 103.60 977,200 +2.50(+2.47%)
Sep 19, 2019 96.48 103.00 96.34 101.10 1,379,682 +7.90(+8.48%)
Sep 18, 2019 90.58 96.17 90.21 93.20 966,920 +3.30(+3.67%)
Sep 17, 2019 89.19 90.41 85.98 89.90 1,023,410 +2.98(+3.43%)
Sep 16, 2019 89.42 91.25 85.41 86.92 1,445,462 -6.39(-6.85%)
Sep 13, 2019 98.83 101.69 92.02 93.31 1,167,000 -6.40(-6.42%)
Sep 12, 2019 103.48 104.97 98.38 99.71 1,237,682 -2.29(-2.25%)
Sep 11, 2019 101.93 102.99 96.82 102.00 1,211,354 +3.97(+4.05%)
Sep 10, 2019 95.56 99.50 94.54 98.03 1,493,410 +1.21(+1.25%)
Sep 09, 2019 104.12 104.27 96.76 96.82 2,042,153 -13.69(-12.39%)
Sep 06, 2019 119.26 119.41 108.54 110.51 1,475,900 -7.37(-6.25%)
Sep 05, 2019 119.73 125.21 114.80 117.88 1,300,988 -0.22(-0.19%)
Sep 04, 2019 126.01 129.50 115.33 118.10 1,832,221 -15.52(-11.62%)
Sep 03, 2019 134.00 135.59 130.60 133.62 1,657,330 -12.72(-8.69%)
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%)
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.