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 (%)
Jan 31, 2020 280.00 285.47 274.50 282.00 425,800 -3.20(-1.12%)
Jan 30, 2020 283.10 293.00 271.09 285.20 627,827 +17.70(+6.62%)
Jan 29, 2020 267.60 273.91 265.15 267.50 648,854 +12.89(+5.06%)
Jan 28, 2020 254.11 259.32 246.32 254.61 866,412 -14.38(-5.35%)
Jan 27, 2020 245.55 272.50 245.52 268.99 795,943 -0.73(-0.27%)
Jan 24, 2020 266.05 274.35 264.00 269.72 824,900 +17.39(+6.89%)
Jan 23, 2020 245.93 259.00 236.00 252.33 685,143 -2.02(-0.79%)
Jan 22, 2020 255.55 260.58 246.66 254.35 627,220 -4.55(-1.76%)
Jan 21, 2020 252.05 272.35 247.51 258.90 868,696 +28.30(+12.27%)
Jan 17, 2020 222.87 231.33 222.39 230.60 699,900 +20.22(+9.61%)
Jan 16, 2020 198.90 213.00 188.32 210.38 892,091 +12.07(+6.09%)
Jan 15, 2020 197.01 200.11 195.14 198.31 709,895 +14.93(+8.14%)
Jan 14, 2020 170.12 184.73 169.41 183.38 1,005,627 +2.89(+1.60%)
Jan 13, 2020 183.01 188.10 179.30 180.49 670,230 +2.89(+1.63%)
Jan 10, 2020 177.85 179.18 172.53 177.60 966,500 -9.76(-5.21%)
Jan 09, 2020 195.03 200.52 184.80 187.36 732,313 -1.87(-0.99%)
Jan 08, 2020 188.00 198.50 186.67 189.23 847,042 -0.01(-0.01%)
Jan 07, 2020 194.68 194.90 182.51 189.24 941,543 -0.55(-0.29%)
Jan 06, 2020 188.69 199.77 187.16 189.79 1,269,372 -8.11(-4.10%)
Jan 03, 2020 194.00 198.64 186.24 197.90 1,157,000 +3.40(+1.75%)
Jan 02, 2020 188.94 198.59 188.00 194.50 870,140 +11.52(+6.30%)
Dec 31, 2019 186.68 190.12 179.02 182.98 818,900 +2.47(+1.37%)
Dec 30, 2019 171.97 182.19 169.30 180.51 971,814 +12.21(+7.25%)
Dec 27, 2019 175.00 182.59 167.69 168.30 1,165,500 +4.70(+2.87%)
Dec 26, 2019 167.04 168.24 159.00 163.60 946,562 -17.25(-9.54%)
Dec 24, 2019 183.00 186.06 178.45 180.85 508,300 +5.05(+2.87%)
Dec 23, 2019 176.84 178.89 173.40 175.80 733,497 +17.15(+10.81%)
Dec 20, 2019 156.54 162.81 156.28 158.65 735,200 -7.19(-4.34%)
Dec 19, 2019 176.11 176.50 164.99 165.84 918,030 -1.88(-1.12%)
Dec 18, 2019 168.87 172.77 167.36 167.72 599,561 +7.77(+4.86%)
Dec 17, 2019 161.15 165.00 157.24 159.95 583,736 +5.27(+3.41%)
Dec 16, 2019 154.56 157.00 150.69 154.68 776,122 -9.32(-5.68%)
Dec 13, 2019 166.21 168.28 161.20 164.00 816,900 +6.69(+4.25%)
Dec 12, 2019 167.82 173.13 153.15 157.31 1,374,867 -18.75(-10.65%)
Dec 11, 2019 167.99 176.86 164.00 176.06 722,625 +4.82(+2.81%)
Dec 10, 2019 174.91 178.60 166.70 171.24 887,304 -2.61(-1.50%)
Dec 09, 2019 180.95 185.59 173.85 173.85 1,232,787 +18.06(+11.59%)
Dec 06, 2019 144.54 159.78 144.11 155.79 1,110,700 +11.63(+8.07%)
Dec 05, 2019 141.26 146.49 135.90 144.16 1,451,638 -0.22(-0.15%)
Dec 04, 2019 148.61 152.99 142.78 144.38 1,229,651 +4.58(+3.28%)
Dec 03, 2019 145.18 148.24 126.41 139.80 2,286,437 -21.59(-13.38%)
Dec 02, 2019 165.03 173.07 160.73 161.39 1,299,155 -7.45(-4.41%)
Nov 29, 2019 159.28 169.26 158.68 168.84 938,500 +30.22(+21.80%)
Nov 27, 2019 136.16 140.66 133.23 138.62 999,900 +4.73(+3.53%)
Nov 26, 2019 134.80 138.14 132.88 133.89 1,327,228 +7.49(+5.93%)
Nov 25, 2019 123.78 127.34 122.94 126.40 1,229,374 +15.32(+13.79%)
Nov 22, 2019 116.40 116.88 108.92 111.08 1,651,400 -10.33(-8.51%)
Nov 21, 2019 126.22 129.72 120.44 121.41 1,228,924 -2.58(-2.08%)
Nov 20, 2019 126.15 128.05 121.45 123.99 1,041,478 -5.99(-4.61%)
Nov 19, 2019 128.47 130.51 125.70 129.98 1,079,204 +6.19(+5.00%)
Nov 18, 2019 118.31 124.50 115.51 123.79 1,418,265 +14.64(+13.41%)
Nov 15, 2019 112.00 114.60 103.90 109.15 1,797,300 -2.94(-2.62%)
Nov 14, 2019 110.03 113.68 106.09 112.09 1,724,840 +4.72(+4.40%)
Nov 13, 2019 116.64 119.38 106.85 107.37 2,142,731 -5.05(-4.49%)
Nov 12, 2019 108.64 114.58 108.40 112.42 1,530,483 +1.49(+1.34%)
Nov 11, 2019 108.47 112.90 108.00 110.93 1,875,941 +15.29(+15.99%)
Nov 08, 2019 93.85 98.63 93.70 95.64 1,772,600 +0.34(+0.36%)
Nov 07, 2019 94.26 99.25 86.79 95.30 2,926,827 +3.30(+3.59%)
Nov 06, 2019 88.31 92.68 86.79 92.00 2,483,951 +4.28(+4.88%)
Nov 05, 2019 88.14 91.62 86.30 87.72 2,577,780 -5.15(-5.55%)
Nov 04, 2019 93.52 96.45 91.53 92.87 2,682,323 -13.65(-12.81%)
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.