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 (%)
Jul 10, 2020 452.31 452.31 452.31 0 +22.81(+5.31%)
Jul 09, 2020 412.35 429.50 401.00 429.50 18,720 +18.76(+4.57%)
Jul 08, 2020 419.35 425.00 406.31 410.74 24,181 -7.94(-1.90%)
Jul 07, 2020 390.00 421.87 390.00 418.68 23,211 +16.44(+4.09%)
Jul 06, 2020 406.98 419.88 390.80 402.24 18,490 -26.76(-6.24%)
Jul 02, 2020 434.49 442.55 424.43 429.00 29,200 -20.62(-4.59%)
Jul 01, 2020 437.23 458.00 437.23 449.62 51,420 +18.96(+4.40%)
Jun 30, 2020 420.00 448.02 410.32 430.66 59,096 -10.34(-2.34%)
Jun 29, 2020 475.00 480.00 435.00 441.00 102,743 -99.55(-18.42%)
Jun 26, 2020 589.39 589.39 532.97 540.55 91,700 -13.28(-2.40%)
Jun 25, 2020 475.23 559.35 474.55 553.83 169,546 +113.83(+25.87%)
Jun 24, 2020 421.51 443.20 400.46 440.00 85,442 +21.94(+5.25%)
Jun 23, 2020 410.21 432.00 410.00 418.06 134,903 +19.96(+5.01%)
Jun 22, 2020 370.20 400.00 370.20 398.10 306,982 +27.42(+7.40%)
Jun 19, 2020 377.64 378.93 359.51 370.68 355,300 -14.32(-3.72%)
Jun 18, 2020 396.02 402.70 372.00 385.00 391,891 -1.90(-0.49%)
Jun 17, 2020 398.48 405.13 380.06 386.90 374,502 -13.10(-3.28%)
Jun 16, 2020 396.97 409.74 387.72 400.00 401,479 +35.86(+9.85%)
Jun 15, 2020 346.26 370.50 346.26 364.14 493,544 +33.62(+10.17%)
Jun 12, 2020 308.46 337.97 303.42 330.52 444,800 +32.90(+11.05%)
Jun 11, 2020 299.48 315.95 288.89 297.62 610,515 -11.86(-3.83%)
Jun 10, 2020 312.25 316.44 299.22 309.48 592,498 -9.77(-3.06%)
Jun 09, 2020 313.10 322.77 305.71 319.25 374,911 +20.80(+6.97%)
Jun 08, 2020 309.42 314.04 298.00 298.45 521,626 -1.20(-0.40%)
Jun 05, 2020 278.92 310.50 277.00 299.65 643,400 +10.31(+3.56%)
Jun 04, 2020 289.04 302.36 277.17 289.34 557,799 -7.42(-2.50%)
Jun 03, 2020 274.46 307.66 270.80 296.76 833,545 -17.81(-5.66%)
Jun 02, 2020 308.55 319.00 301.20 314.57 513,738 +2.51(+0.80%)
Jun 01, 2020 317.73 319.50 292.71 312.06 718,664 +25.06(+8.73%)
May 29, 2020 300.65 321.51 276.06 287.00 915,200 -5.15(-1.76%)
May 28, 2020 274.97 295.00 270.25 292.15 770,482 +21.35(+7.88%)
May 27, 2020 257.42 274.00 248.27 270.80 654,546 +21.90(+8.80%)
May 26, 2020 250.39 265.48 242.57 248.90 780,428 -20.62(-7.65%)
May 22, 2020 287.89 289.03 261.79 269.52 718,100 -7.55(-2.72%)
May 21, 2020 280.61 293.19 274.50 277.07 998,867 +15.57(+5.95%)
May 20, 2020 228.24 270.47 225.34 261.50 1,425,359 +26.84(+11.44%)
May 19, 2020 223.28 240.00 222.00 234.66 1,227,083 -8.69(-3.57%)
May 18, 2020 257.13 257.13 214.00 243.35 1,410,766 -63.92(-20.80%)
May 15, 2020 271.03 313.66 269.34 307.27 589,700 +14.09(+4.81%)
May 14, 2020 292.44 296.48 264.49 293.18 693,800 +5.18(+1.80%)
May 13, 2020 268.59 305.72 265.00 288.00 928,472 +28.64(+11.04%)
May 12, 2020 231.69 259.98 226.97 259.36 663,043 +47.36(+22.34%)
May 11, 2020 204.54 225.06 199.11 212.00 770,376 -5.34(-2.46%)
May 08, 2020 213.38 222.94 204.36 217.34 1,079,100 +21.07(+10.74%)
May 07, 2020 179.88 201.20 173.26 196.27 1,333,402 +13.81(+7.57%)
May 06, 2020 170.94 188.54 170.56 182.46 1,343,433 +28.01(+18.14%)
May 05, 2020 152.96 155.88 138.50 154.45 2,224,025 -31.65(-17.01%)
May 04, 2020 188.51 203.07 183.00 186.10 1,276,935 -37.90(-16.92%)
May 01, 2020 205.27 226.76 198.97 224.00 827,700 +18.00(+8.74%)
Apr 30, 2020 227.63 235.44 202.00 206.00 979,867 -24.03(-10.45%)
Apr 29, 2020 220.00 235.75 214.51 230.03 781,555 +21.21(+10.16%)
Apr 28, 2020 195.16 213.97 193.41 208.82 941,679 -10.18(-4.65%)
Apr 27, 2020 268.78 272.21 215.00 219.00 1,197,295 -14.53(-6.22%)
Apr 24, 2020 203.10 234.00 203.00 233.53 931,600 +24.75(+11.85%)
Apr 23, 2020 194.89 214.48 183.46 208.78 903,137 +25.80(+14.10%)
Apr 22, 2020 203.00 205.26 174.40 182.98 1,122,899 -21.30(-10.43%)
Apr 21, 2020 184.11 215.10 175.00 204.28 1,183,224 +21.78(+11.93%)
Apr 20, 2020 228.20 232.82 175.33 182.50 1,353,693 -57.32(-23.90%)
Apr 17, 2020 227.93 250.94 216.68 239.82 597,900 -25.07(-9.47%)
Apr 16, 2020 329.68 340.00 251.54 264.90 689,325 -54.66(-17.10%)
Apr 15, 2020 292.42 322.93 291.36 319.56 338,419 +34.87(+12.25%)
Apr 14, 2020 272.16 287.10 263.73 284.69 359,989 +30.19(+11.86%)
Apr 13, 2020 241.31 270.29 234.80 254.50 317,542 -6.69(-2.56%)
Apr 09, 2020 246.97 265.39 239.00 261.19 517,400 +19.41(+8.03%)
Apr 08, 2020 216.73 248.88 209.29 241.78 621,088 +32.61(+15.59%)
Apr 07, 2020 240.73 245.67 208.25 209.17 521,420 -62.93(-23.13%)
Apr 06, 2020 313.15 314.10 271.06 272.10 483,038 -62.86(-18.77%)
Apr 03, 2020 409.95 409.95 327.98 334.96 284,300 -69.70(-17.22%)
Apr 02, 2020 402.58 425.20 388.34 404.66 243,874 +23.71(+6.22%)
Apr 01, 2020 360.00 383.01 356.50 380.95 220,559 +45.78(+13.66%)
Mar 31, 2020 307.74 347.27 307.74 335.17 230,137 +19.52(+6.18%)
Mar 30, 2020 342.40 344.40 310.88 315.65 236,194 -12.33(-3.76%)
Mar 27, 2020 328.92 336.99 316.00 327.98 280,300 +10.77(+3.40%)
Mar 26, 2020 312.70 327.30 294.00 317.21 294,068 +15.87(+5.27%)
Mar 25, 2020 296.46 313.87 289.32 301.34 212,363 +9.90(+3.40%)
Mar 24, 2020 294.68 311.00 284.62 291.44 333,183 -43.49(-12.98%)
Mar 23, 2020 337.44 347.10 313.53 334.93 279,909 -6.47(-1.90%)
Mar 20, 2020 294.97 345.00 292.00 341.40 294,600 +38.90(+12.86%)
Mar 19, 2020 335.64 342.99 299.30 302.50 374,366 -27.96(-8.46%)
Mar 18, 2020 333.75 379.84 325.85 330.46 503,653 +35.98(+12.22%)
Mar 17, 2020 257.08 300.58 257.08 294.48 322,679 +31.32(+11.90%)
Mar 16, 2020 260.00 267.25 249.00 263.16 236,554 +36.04(+15.87%)
Mar 13, 2020 214.23 244.69 211.13 227.12 475,100 -20.90(-8.43%)
Mar 12, 2020 260.27 266.28 232.91 248.02 501,403 +15.00(+6.44%)
Mar 11, 2020 202.00 238.00 193.45 233.02 1,041,341 +18.02(+8.38%)
Mar 10, 2020 259.16 259.16 207.55 215.00 799,895 -55.08(-20.39%)
Mar 09, 2020 318.80 349.87 270.00 270.08 549,262 -53.29(-16.48%)
Mar 06, 2020 310.98 333.24 307.00 323.37 381,300 +19.38(+6.38%)
Mar 05, 2020 278.90 305.00 276.80 303.99 482,689 +30.03(+10.96%)
Mar 04, 2020 272.07 287.78 266.88 273.96 448,237 -14.28(-4.95%)
Mar 03, 2020 288.64 297.02 268.06 288.24 683,824 -24.55(-7.85%)
Mar 02, 2020 317.64 330.00 306.13 312.79 534,626 -39.71(-11.27%)
Feb 28, 2020 343.31 361.50 333.70 352.50 562,700 +26.71(+8.20%)
Feb 27, 2020 320.73 334.24 315.90 325.79 805,634 +38.73(+13.49%)
Feb 26, 2020 262.54 288.10 259.00 287.06 540,618 +10.76(+3.89%)
Feb 25, 2020 266.07 280.00 263.62 276.30 426,388 +3.54(+1.30%)
Feb 24, 2020 268.03 279.07 265.98 272.76 463,833 +22.24(+8.88%)
Feb 21, 2020 254.84 256.80 244.47 250.52 597,100 +4.07(+1.65%)
Feb 20, 2020 239.09 248.32 211.74 246.45 1,220,521 +16.95(+7.39%)
Feb 19, 2020 234.00 237.50 225.62 229.50 430,872 -7.00(-2.96%)
Feb 18, 2020 238.79 246.79 229.77 236.50 1,000,808 -45.17(-16.04%)
Feb 14, 2020 278.14 284.03 275.11 281.67 450,300 -0.23(-0.08%)
Feb 13, 2020 270.64 283.80 266.48 281.90 514,446 +7.62(+2.78%)
Feb 12, 2020 280.73 286.03 269.69 274.28 722,924 -24.89(-8.32%)
Feb 11, 2020 308.98 313.66 296.20 299.17 512,372 -11.09(-3.57%)
Feb 10, 2020 304.22 314.70 298.58 310.26 527,070 +34.76(+12.62%)
Feb 07, 2020 260.00 276.00 255.00 275.50 643,000 +5.31(+1.97%)
Feb 06, 2020 276.78 280.25 251.46 270.19 776,968 +3.19(+1.19%)
Feb 05, 2020 284.25 285.81 266.98 267.00 568,321 +2.72(+1.03%)
Feb 04, 2020 283.96 286.09 259.00 264.28 742,847 -27.12(-9.31%)
Feb 03, 2020 279.32 293.58 278.86 291.40 460,860 +9.40(+3.33%)
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 252.05 272.35 247.51 258.90 868,694 +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 195.03 200.52 184.80 187.36 732,323 -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 +2.76(+1.41%)
Jan 02, 2020 188.94 198.59 188.00 195.14 870,146 +12.16(+6.65%)
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 1,374,868 -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 1,233,687 +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 2,146,609 -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%)
Nov 01, 2019 121.00 121.50 105.00 106.52 2,176,600 -9.32(-8.05%)
Oct 31, 2019 106.82 119.09 106.50 115.84 1,864,964 +6.90(+6.33%)
Oct 30, 2019 106.84 112.22 106.00 108.94 2,037,636 -8.48(-7.22%)
Oct 29, 2019 113.40 118.50 106.23 117.42 2,690,594 -9.63(-7.58%)
Oct 28, 2019 129.91 135.79 123.02 127.05 1,342,239 -17.06(-11.84%)
Oct 25, 2019 146.00 147.80 142.83 144.11 432,800 +0.55(+0.38%)
Oct 24, 2019 147.78 153.58 142.72 143.56 684,744 -6.75(-4.49%)
Oct 23, 2019 147.40 153.67 147.25 150.31 413,726 +3.22(+2.19%)
Oct 22, 2019 145.07 148.17 142.27 147.09 455,017 +0.63(+0.43%)
Oct 21, 2019 147.74 152.18 146.09 146.46 792,093 +14.01(+10.58%)
Oct 18, 2019 139.60 141.27 132.14 132.45 640,500 -4.10(-3.00%)
Oct 17, 2019 138.49 141.79 133.00 136.55 567,143 -5.95(-4.18%)
Oct 16, 2019 130.35 143.80 129.46 142.50 662,403 +8.10(+6.03%)
Oct 15, 2019 139.65 141.24 134.00 134.40 531,817 -5.19(-3.72%)
Oct 14, 2019 137.55 147.61 137.00 139.59 449,076 -7.73(-5.25%)
Oct 11, 2019 155.40 159.59 144.76 147.32 769,900 -8.48(-5.44%)
Oct 10, 2019 149.40 156.01 144.76 155.80 634,936 +6.22(+4.16%)
Oct 09, 2019 143.05 150.98 138.88 149.58 586,701 +9.33(+6.65%)
Oct 08, 2019 142.17 144.32 138.93 140.25 547,505 +3.08(+2.25%)
Oct 07, 2019 136.46 139.71 131.80 137.17 701,442 +7.05(+5.42%)
Oct 04, 2019 140.00 140.50 122.13 130.12 1,237,400 -2.27(-1.71%)
Oct 03, 2019 151.60 157.00 130.18 132.39 1,605,455 -15.40(-10.42%)
Oct 02, 2019 142.88 150.70 140.66 147.79 701,970 +6.23(+4.40%)
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.