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 (%)
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%)
Dec 03, 2018 58.53 61.13 56.34 58.05 5,299,637 +8.74(+17.72%)
Nov 30, 2018 50.00 53.72 48.10 49.31 6,295,500 -1.09(-2.16%)
Nov 29, 2018 50.88 54.01 47.90 50.40 7,186,422 +2.52(+5.26%)
Nov 28, 2018 59.17 62.43 46.00 47.88 9,830,879 -20.48(-29.96%)
Nov 27, 2018 69.67 71.97 63.01 68.36 4,625,594 +2.14(+3.23%)
Nov 26, 2018 71.29 74.20 63.83 66.22 5,071,459 +63.37(+2223.51%)
Nov 23, 2018 2.960 2.970 2.660 2.850 41,172,600 -0.02(-0.70%)
Nov 21, 2018 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 20, 2018 2.850 3.220 2.680 2.780 87,075,152 +0.10(+3.73%)
Nov 19, 2018 2.930 3.150 2.300 2.680 104,161,256 -0.66(-19.76%)
Nov 16, 2018 4.000 4.130 3.280 3.340 107,295,000 -1.36(-28.94%)
Nov 15, 2018 3.720 4.720 3.680 4.700 156,861,792 +1.84(+64.34%)
Nov 14, 2018 4.850 5.030 2.810 2.860 171,660,080 -3.58(-55.59%)
Nov 13, 2018 7.500 7.500 6.220 6.440 52,704,632 -1.52(-19.10%)
Nov 12, 2018 8.610 8.910 7.930 7.960 16,383,119 -1.12(-12.33%)
Nov 09, 2018 9.530 9.530 8.160 9.080 38,381,300 -1.43(-13.61%)
Nov 08, 2018 10.67 10.99 10.44 10.51 13,581,044 -0.27(-2.50%)
Nov 07, 2018 10.78 11.09 10.50 10.78 11,467,158 +0.10(+0.94%)
Nov 06, 2018 10.50 10.75 10.31 10.68 11,064,211 +0.17(+1.62%)
Nov 05, 2018 10.82 11.41 10.36 10.51 36,698,536 -3.49(-24.93%)
Nov 02, 2018 15.43 15.45 13.70 14.00 14,728,600 -0.58(-3.98%)
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.