Quantcast

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

(ETF)
DGAZ 
$22.89
*  
0.94
4.28%
Get DGAZ Alerts
*Delayed - data as of Jun. 19, 2018  -  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 19-MAR-2018 TO 19-JUN-2018

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 22.84 23.49 22.821 22.89 8,454,812
06/19/2018 22.83 23.49 22.821 22.89 8,427,013
06/18/2018 21.47 22.22 21.16 21.95 8,486,808
06/15/2018 21.36 21.4596 20.71 20.75 11,529,090
06/14/2018 22.37 22.98 21.98 22.12 7,756,892
06/13/2018 22.5 22.5 21.995 22.4 8,404,903
06/12/2018 22.7 23.24 22.57 22.75 4,852,660
06/11/2018 22.38 22.94 22.27 22.64 5,617,762
06/08/2018 23.98 24.2 23.51 23.52 5,418,360
06/07/2018 22.41 23.11 22.05 22.93 8,319,762
06/06/2018 23.68 24.3 23.51 23.72 3,211,567
06/05/2018 24.04 24.1143 23.57 23.97 5,636,700
06/04/2018 22.6 23.13 22.28 23.01 4,663,756
06/01/2018 22.46 22.8 21.95 22.04 4,600,426
05/31/2018 23.03 23.04 21.65 22.44 9,839,596
05/30/2018 24.3 24.43 23.86 23.98 3,873,730
05/29/2018 23.79 24.58 23.62 23.71 9,267,767
05/25/2018 21.88 22.85 21.69 22.36 5,758,099
05/24/2018 22.68 22.85 22.08 22.23 4,986,111
05/23/2018 22.67 22.76 22.125 22.49 7,227,637
05/22/2018 24.06 24.26 22.86 23.11 7,674,476
05/21/2018 24.78 25.38 24.601 25.01 3,806,680
05/18/2018 24.51 24.83 24.0062 24.81 4,150,793
05/17/2018 26.21 26.36 24.31 24.61 7,883,874
05/16/2018 25.56 25.9 25.38 25.82 3,318,006
05/15/2018 24.79 25.54 24.72 25.33 5,376,563
05/14/2018 26.16 26.18 25.06 25.24 5,412,077
05/11/2018 26.2 26.51 25.86 25.94 4,446,833
05/10/2018 27.33 27.7 25.82 26.14 8,824,446
05/09/2018 28.24 28.38 27.6 28.15 1,566,094
05/08/2018 28.04 29 27.77 28.09 2,583,742
05/07/2018 27.58 28.32 27.25 28.17 3,093,260
05/04/2018 28.35 29.19 28.19 28.72 2,920,664
05/03/2018 28.45 29.201 28.19 28.2 4,589,966
05/02/2018 27.26 27.83 27.1 27.54 3,676,643
05/01/2018 26.18 27.07 25.86 26.3 5,017,447
04/30/2018 28.04 28.43 27.275 27.36 4,699,470
04/27/2018 26.69 27.27 26.59 27.17 4,673,078
04/26/2018 26.22 26.29 25.28 25.71 6,216,098
04/25/2018 26.54 26.92 26.1035 26.12 3,794,439
04/24/2018 26.75 26.86 26.08 26.18 4,955,204
04/23/2018 27.81 27.81 26.98 27.21 2,346,072
04/20/2018 29.03 29.12 27.32 27.5 3,995,540
04/19/2018 29.08 29.89 27.83 29.4 5,409,572
04/18/2018 26.67 27.83 26.2 27.47 4,350,222
04/17/2018 27.43 27.7 26.99 27.63 2,328,835
04/16/2018 27.06 27.37 26.57 27.27 2,905,928
04/13/2018 27.74 27.98 27.1 27.76 4,502,196
04/12/2018 29.33 30.03 28.98 29.22 2,074,467
04/11/2018 29.37 29.86 29.13 29.72 1,479,689
04/10/2018 29.98 30.48 29.78 30.04 1,904,643
04/09/2018 29.14 30.6 28.65 28.81 2,302,487
04/06/2018 28.62 28.94 28.43 28.81 1,414,640
04/05/2018 28.81 30.05 28.56 29.43 2,124,120
04/04/2018 27.9 28.76 27.33 28.53 2,484,951
04/03/2018 29.17 29.29 28.57 28.88 1,621,558
04/02/2018 29.54 30.3186 29.27 29.65 2,629,261
03/29/2018 27.13 27.99 26.83 27.73 2,804,727
03/28/2018 28.86 29.17 28.55 28.75 1,463,478
03/27/2018 29.32 30.039 28.2 28.47 2,431,464
03/26/2018 30.54 30.75 29.61 29.88 1,971,759
03/23/2018 31.43 31.46 30.471 31.33 1,977,152
03/22/2018 29.88 30.605 29.03 30.6 2,150,980
03/21/2018 28.54 30.159 28.25 29.83 1,924,633
03/20/2018 29.11 29.59 28.351 28.9 1,913,206
03/19/2018 29.72 29.94 29.42 29.52 1,691,268
*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?

Smart Portfolio