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 (%)
Feb 28, 2019 91.42 95.98 90.43 94.06 1,317,091 +0.15(+0.16%)
Feb 27, 2019 98.15 99.18 93.80 93.91 1,096,184 -3.44(-3.53%)
Feb 26, 2019 91.11 98.50 90.64 97.35 1,332,298 +3.65(+3.90%)
Feb 25, 2019 97.00 99.45 92.69 93.70 1,341,316 -9.32(-9.05%)
Feb 22, 2019 105.12 105.12 100.81 103.02 827,500 -0.10(-0.10%)
Feb 21, 2019 106.00 107.10 102.68 103.12 1,390,877 -6.07(-5.56%)
Feb 20, 2019 105.69 110.55 104.84 109.19 627,048 +1.62(+1.51%)
Feb 19, 2019 111.96 112.40 106.30 107.57 834,942 -4.34(-3.88%)
Feb 15, 2019 114.24 117.91 111.68 111.91 976,100 -5.86(-4.98%)
Feb 14, 2019 115.80 118.50 113.25 117.77 1,102,606 +2.86(+2.49%)
Feb 13, 2019 116.00 117.35 112.01 114.91 819,274 +6.41(+5.91%)
Feb 12, 2019 111.24 112.13 105.23 108.50 964,379 -2.52(-2.27%)
Feb 11, 2019 104.45 112.50 103.61 111.02 1,401,937 -5.24(-4.51%)
Feb 08, 2019 119.43 123.67 115.52 116.26 1,004,400 -5.27(-4.34%)
Feb 07, 2019 114.66 124.77 114.42 121.53 1,797,407 +12.61(+11.58%)
Feb 06, 2019 109.81 111.95 106.00 108.92 1,364,379 +1.46(+1.36%)
Feb 05, 2019 108.44 111.41 104.81 107.46 1,399,764 -2.54(-2.31%)
Feb 04, 2019 109.00 111.17 106.95 110.00 2,104,428 +8.14(+7.99%)
Feb 01, 2019 96.81 102.82 95.25 101.86 2,089,700 +9.48(+10.26%)
Jan 31, 2019 88.47 95.52 88.01 92.38 1,956,704 +3.01(+3.37%)
Jan 30, 2019 88.70 91.23 87.11 89.37 1,431,493 +2.65(+3.06%)
Jan 29, 2019 92.54 93.60 84.53 86.72 2,418,209 -1.09(-1.24%)
Jan 28, 2019 87.41 89.99 85.53 87.81 3,212,427 +13.28(+17.82%)
Jan 25, 2019 82.67 82.80 73.30 74.53 3,384,800 -3.97(-5.06%)
Jan 24, 2019 80.42 83.37 76.02 78.50 3,509,128 -5.97(-7.07%)
Jan 23, 2019 78.57 89.41 77.30 84.47 3,480,958 +2.71(+3.31%)
Jan 22, 2019 78.69 83.68 76.88 81.76 3,884,880 +11.90(+17.03%)
Jan 18, 2019 77.75 77.82 66.15 69.86 4,758,800 -1.23(-1.73%)
Jan 17, 2019 64.49 72.98 64.04 71.09 5,209,993 -0.17(-0.24%)
Jan 16, 2019 60.43 74.80 59.60 71.26 6,127,134 +2.66(+3.88%)
Jan 15, 2019 64.91 69.50 63.53 68.60 4,247,297 +3.58(+5.51%)
Jan 14, 2019 80.90 80.99 62.99 65.02 5,464,119 -34.68(-34.78%)
Jan 11, 2019 110.42 112.62 97.15 99.70 2,071,000 -17.10(-14.64%)
Jan 10, 2019 111.16 120.00 108.21 116.80 1,351,894 +2.30(+2.01%)
Jan 09, 2019 119.00 121.50 113.26 114.50 988,241 -2.39(-2.04%)
Jan 08, 2019 111.12 119.39 108.56 116.89 1,293,644 -4.74(-3.90%)
Jan 07, 2019 120.12 123.74 116.34 121.63 1,077,698 +8.65(+7.66%)
Jan 04, 2019 117.58 126.37 110.16 112.98 1,631,900 -13.32(-10.55%)
Jan 03, 2019 125.57 130.07 121.00 126.30 1,897,625 +4.30(+3.52%)
Jan 02, 2019 126.09 127.74 117.18 122.00 2,379,460 +3.68(+3.11%)
Dec 31, 2018 108.66 124.60 108.32 118.32 3,924,300 +26.00(+28.16%)
Dec 28, 2018 90.52 94.60 86.47 92.32 2,809,600 +11.02(+13.55%)
Dec 27, 2018 85.90 89.80 77.00 81.30 2,787,177 -5.70(-6.55%)
Dec 26, 2018 89.51 93.50 81.55 87.00 3,728,355 +7.26(+9.10%)
Dec 24, 2018 81.86 83.37 78.62 79.74 1,930,800 +5.75(+7.77%)
Dec 21, 2018 77.98 80.65 67.80 73.99 3,209,600 -2.59(-3.38%)
Dec 20, 2018 71.35 85.12 70.10 76.58 5,238,562 -1.15(-1.48%)
Dec 19, 2018 84.62 86.72 74.50 77.73 4,116,544 +4.55(+6.22%)
Dec 18, 2018 82.54 84.77 70.76 73.18 4,553,198 -20.25(-21.67%)
Dec 17, 2018 84.20 96.58 84.00 93.43 4,733,707 +14.74(+18.73%)
Dec 14, 2018 71.89 78.69 71.37 78.69 4,588,500 +14.84(+23.24%)
Dec 13, 2018 57.37 65.79 56.29 63.85 5,003,140 -0.80(-1.24%)
Dec 12, 2018 61.64 65.64 59.29 64.65 4,156,116 +9.03(+16.24%)
Dec 11, 2018 52.85 56.02 52.50 55.62 4,131,822 +4.19(+8.15%)
Dec 10, 2018 51.90 53.59 46.15 51.43 5,906,654 +0.60(+1.18%)
Dec 07, 2018 55.46 55.64 48.55 50.83 5,997,800 -5.51(-9.78%)
Dec 06, 2018 58.63 60.00 55.61 56.34 3,450,297 +3.94(+7.52%)
Dec 04, 2018 51.00 53.93 49.61 52.40 5,406,400 -5.65(-9.73%)
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.