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 (%)
Jun 28, 2019 150.00 161.25 149.25 159.29 454,800 +1.04(+0.66%)
Jun 27, 2019 168.28 168.28 153.74 158.25 644,840 -10.76(-6.37%)
Jun 26, 2019 169.82 172.11 161.84 169.01 376,154 -1.38(-0.81%)
Jun 25, 2019 170.80 177.12 164.04 170.39 481,850 +3.64(+2.18%)
Jun 24, 2019 179.29 181.88 162.79 166.75 672,520 -29.87(-15.19%)
Jun 21, 2019 198.00 200.96 191.44 196.62 402,300 +3.80(+1.97%)
Jun 20, 2019 173.83 205.77 171.77 192.82 811,196 +18.30(+10.49%)
Jun 19, 2019 161.21 177.60 160.43 174.52 393,441 +8.76(+5.28%)
Jun 18, 2019 158.67 167.78 156.80 165.76 393,367 +10.61(+6.84%)
Jun 17, 2019 151.01 156.14 149.78 155.15 305,915 +3.62(+2.39%)
Jun 14, 2019 159.85 161.27 149.50 151.53 384,500 -12.03(-7.36%)
Jun 13, 2019 157.20 165.44 154.46 163.56 458,239 +8.89(+5.75%)
Jun 12, 2019 153.33 156.62 151.90 154.67 198,682 +3.87(+2.57%)
Jun 11, 2019 162.80 163.35 149.26 150.80 313,340 -7.95(-5.01%)
Jun 10, 2019 163.12 164.03 157.88 158.75 319,725 -3.99(-2.45%)
Jun 07, 2019 164.69 170.20 159.47 162.74 293,700 -0.96(-0.59%)
Jun 06, 2019 158.69 170.00 152.94 163.70 478,921 +7.64(+4.90%)
Jun 05, 2019 152.86 160.01 150.77 156.06 370,741 +8.58(+5.82%)
Jun 04, 2019 151.80 152.33 144.00 147.48 543,224 -3.71(-2.45%)
Jun 03, 2019 144.89 154.80 144.69 151.19 977,676 +9.64(+6.81%)
May 31, 2019 134.68 143.43 133.55 141.55 798,100 +15.23(+12.06%)
May 30, 2019 123.00 129.88 122.85 126.32 561,251 +8.27(+7.01%)
May 29, 2019 115.98 119.36 114.75 118.05 653,714 -5.59(-4.52%)
May 28, 2019 126.70 127.24 122.25 123.64 369,375 +3.07(+2.55%)
May 24, 2019 125.69 127.60 118.53 120.57 432,900 -1.99(-1.62%)
May 23, 2019 124.70 128.04 121.19 122.56 418,168 -3.77(-2.98%)
May 22, 2019 120.35 128.00 120.35 126.33 506,115 +10.29(+8.87%)
May 21, 2019 112.92 117.30 112.92 116.04 370,469 +5.96(+5.41%)
May 20, 2019 109.00 110.90 106.17 110.08 659,492 -4.60(-4.01%)
May 17, 2019 112.25 114.96 110.90 114.68 555,200 +1.64(+1.45%)
May 16, 2019 114.70 117.16 112.25 113.04 729,063 -4.77(-4.05%)
May 15, 2019 114.70 118.90 114.70 117.81 453,724 +5.48(+4.88%)
May 14, 2019 112.85 114.25 111.00 112.33 580,304 -3.51(-3.03%)
May 13, 2019 112.73 117.19 112.06 115.84 462,999 +0.41(+0.36%)
May 10, 2019 120.59 120.61 112.17 115.43 732,900 -4.47(-3.73%)
May 09, 2019 120.50 123.72 118.86 119.90 520,833 +2.20(+1.87%)
May 08, 2019 121.40 121.40 116.51 117.70 686,063 -9.84(-7.72%)
May 07, 2019 126.88 129.29 125.15 127.54 407,762 -2.00(-1.54%)
May 06, 2019 128.78 131.39 126.85 129.54 340,323 +4.72(+3.78%)
May 03, 2019 123.67 125.85 122.00 124.82 451,700 +3.42(+2.82%)
May 02, 2019 120.94 124.21 119.10 121.40 456,291 +4.00(+3.41%)
May 01, 2019 118.00 119.03 115.90 117.40 538,183 -5.50(-4.48%)
Apr 30, 2019 120.37 124.29 119.64 122.90 362,429 +2.42(+2.01%)
Apr 29, 2019 123.51 127.38 120.09 120.48 390,932 -1.20(-0.99%)
Apr 26, 2019 122.60 124.49 118.78 121.68 515,900 -6.91(-5.37%)
Apr 25, 2019 134.09 138.67 125.76 128.59 888,983 -6.49(-4.80%)
Apr 24, 2019 132.55 136.15 132.00 135.08 261,569 +0.11(+0.08%)
Apr 23, 2019 131.95 136.36 131.60 134.97 439,426 +9.05(+7.19%)
Apr 22, 2019 126.07 128.10 124.88 125.92 278,878 -4.52(-3.47%)
Apr 18, 2019 127.60 131.48 126.27 130.44 731,900 +3.04(+2.39%)
Apr 17, 2019 123.43 127.65 122.92 127.40 838,779 +8.86(+7.47%)
Apr 16, 2019 116.42 118.85 116.19 118.54 498,515 +2.33(+2.00%)
Apr 15, 2019 113.69 116.75 112.80 116.21 481,464 +7.65(+7.05%)
Apr 12, 2019 106.33 109.14 105.38 108.56 393,700 +1.87(+1.75%)
Apr 11, 2019 105.57 108.72 103.08 106.69 856,230 +3.04(+2.93%)
Apr 10, 2019 104.10 104.74 101.92 103.65 516,436 +1.00(+0.97%)
Apr 09, 2019 104.84 105.59 102.63 102.65 550,940 +0.16(+0.16%)
Apr 08, 2019 104.65 105.37 101.25 102.49 736,809 -4.68(-4.37%)
Apr 05, 2019 109.90 110.10 107.16 107.17 532,100 -3.55(-3.21%)
Apr 04, 2019 106.95 111.38 106.49 110.72 757,196 +3.63(+3.39%)
Apr 03, 2019 106.77 108.81 105.48 107.09 705,258 +1.98(+1.88%)
Apr 02, 2019 103.83 106.92 103.71 105.11 684,744 +1.52(+1.47%)
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.