VelocityShares 3X Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas INdex Excess Return Historical Stock Prices

(ETF)
DGAZ 
$3.72
*  
unch
unch
Get DGAZ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DGAZ now


Community Rating:
View:    DGAZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.58 N/A N/A 3.72 0
01/13/2017 3.58 3.77 3.55 3.61 27,364,640
01/12/2017 3.77 3.84 3.45 3.72 50,402,480
01/11/2017 3.93 4.31 3.93 4.08 21,530,280
01/10/2017 4.26 4.32 3.88 4.12 33,984,950
01/09/2017 4.73 4.92 4.72 4.84 31,971,910
01/06/2017 4.06 4.285 4.01 4.27 23,379,930
01/05/2017 4.32 4.65 3.97 4.1 62,175,190
01/04/2017 4.23 4.39 4.13 4.31 44,917,860
01/03/2017 3.78 4.21 3.74 4.01 107,232,600
12/30/2016 2.94 3.15 2.9248 3.03 28,565,290
12/29/2016 2.86 3 2.77 2.9 52,295,270
12/28/2016 3.09 3.12 2.7 2.78 47,029,770
12/27/2016 3.16 3.21 2.97 3.07 29,631,470
12/23/2016 3.4 3.42 3.11 3.25 53,996,330
12/22/2016 3.56 3.74 3.38 3.61 49,787,260
12/21/2016 4.06 4.07 3.46 3.47 80,489,610
12/20/2016 4.67 4.78 4.5 4.6 43,914,670
12/19/2016 4.08 4.34 4.07 4.23 24,330,380
12/16/2016 4.43 4.43 4.18 4.3 22,062,600
12/15/2016 3.92 4.26 3.66 4.16 33,920,720
12/14/2016 4.07 4.1093 3.76 3.78 29,748,270
12/13/2016 3.92 4.19 3.89 4.15 20,547,140
12/12/2016 3.88 4.09 3.75 3.99 51,277,560
12/09/2016 3.34 3.6253 3.31 3.4 45,605,430
12/08/2016 3.79 3.93 3.45 3.48 47,193,430
12/07/2016 3.48 3.97 3.3864 3.92 47,579,970
12/06/2016 3.66 3.85 3.51 3.76 36,562,140
12/05/2016 3.93 3.94 3.68 3.88 34,666,510
12/02/2016 4.39 4.76 4.23 4.5 18,529,410
12/01/2016 4.58 4.629 4.22 4.25 18,910,450
11/30/2016 5 5.14 4.92 4.99 13,435,980
11/29/2016 5.1 5.32 4.98 5.1 9,988,043
11/28/2016 5.21 5.3 4.98 5.02 16,077,100
11/25/2016 6.01 6.02 5.63 5.75 5,839,212
11/23/2016 6.52 6.5501 5.89 6.09 11,005,120
11/22/2016 6.39 6.6911 6.1538 6.59 7,723,516
11/21/2016 6.68 6.73 6.42 6.45 6,587,899
11/18/2016 7.3 7.4557 7.15 7.2 7,173,305
11/17/2016 8.1 8.28 7.78 8.15 10,640,120
11/16/2016 7.78 8.02 7.64 7.69 7,409,982
11/15/2016 7.44 8.16 7.3101 8.04 7,447,327
11/14/2016 7.61 7.83 7.45 7.68 15,294,690
11/11/2016 8.36 8.55 7.92 8.4 11,005,710
11/10/2016 8.97 9.18 8.32 8.39 10,150,430
11/09/2016 9.39 9.51 7.73 8.26 18,558,920
11/08/2016 8.25 8.9899 8.14 8.91 16,694,000
11/07/2016 7.2 7.63 7.06 7.23 8,864,783
11/04/2016 7.7 7.93 7.37 7.61 8,947,842
11/03/2016 7.62 7.7755 7.16 7.76 16,711,650
11/02/2016 7.31 7.58 6.98 7.56 13,230,150
11/01/2016 6.84 6.98 6.49 6.92 18,143,940
10/31/2016 5.4 6.13 5.36 6.1 15,350,380
10/28/2016 5.79 5.85 5.52 5.54 12,254,430
10/27/2016 6.03 6.24 5.63 5.86 19,377,790
10/26/2016 5.75 6.33 5.6 5.91 26,437,630
10/25/2016 5.19 5.49 5.07 5.45 29,800,750
10/24/2016 4.62 4.77 4.61 4.68 10,449,630
10/21/2016 4.47 4.61 4.43 4.58 12,202,330
10/20/2016 4.27 4.43 4.14 4.25 16,864,980
10/19/2016 4.24 4.31 4.19 4.22 8,786,818
10/18/2016 3.97 4.05 3.89 4.03 6,847,250
10/17/2016 4.125 4.22 4.07 4.08 6,522,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?