Direxion Natural Gas Bear 3X (NY: GASX )

16.00 USD UNCHANGED
Last Price Updated: 7:59 PM EDT, Mar 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.12 33.51 32.37 32.39 6,500 +0.94(+2.99%)
Nov 29, 2018 31.45 31.99 30.68 31.45 5,839 -0.56(-1.75%)
Nov 28, 2018 33.50 34.60 32.00 32.01 8,858 -1.50(-4.48%)
Nov 27, 2018 32.13 34.12 32.13 33.51 5,685 +1.47(+4.60%)
Nov 26, 2018 31.88 32.28 30.82 32.04 10,444 -0.26(-0.82%)
Nov 23, 2018 32.67 33.00 31.70 32.30 12,800 +2.38(+7.95%)
Nov 21, 2018 29.92 29.92 29.92 0 -2.38(-7.37%)
Nov 20, 2018 29.39 32.67 29.39 32.30 22,506 +3.79(+13.29%)
Nov 19, 2018 29.45 29.60 27.78 28.51 12,749 -0.11(-0.38%)
Nov 16, 2018 27.52 28.64 27.52 28.62 3,400 +0.42(+1.47%)
Nov 15, 2018 29.49 30.05 28.13 28.20 13,082 -0.67(-2.34%)
Nov 14, 2018 25.88 29.55 25.88 28.88 33,789 +0.93(+3.33%)
Nov 13, 2018 26.15 28.16 25.66 27.95 14,569 +0.95(+3.52%)
Nov 12, 2018 23.98 27.02 23.98 27.00 6,292 +2.35(+9.53%)
Nov 09, 2018 25.00 26.00 24.27 24.65 6,600 +0.02(+0.08%)
Nov 08, 2018 23.23 24.63 22.80 24.63 17,328 +1.72(+7.52%)
Nov 07, 2018 22.84 23.46 21.83 22.91 11,151 -1.63(-6.65%)
Nov 06, 2018 24.11 25.13 24.00 24.54 3,612 +0.32(+1.32%)
Nov 05, 2018 24.93 25.25 24.05 24.22 13,288 -2.89(-10.66%)
Nov 02, 2018 25.13 27.36 25.13 27.11 16,500 +1.72(+6.77%)
Nov 01, 2018 25.77 26.81 25.34 25.39 15,708 -1.42(-5.30%)
Oct 31, 2018 26.58 26.81 25.03 26.81 13,457 -1.13(-4.04%)
Oct 30, 2018 30.26 30.26 27.84 27.94 23,099 -1.94(-6.49%)
Oct 29, 2018 26.90 30.75 26.50 29.88 27,299 +2.71(+9.97%)
Oct 26, 2018 26.92 28.53 26.08 27.17 44,700 +1.04(+3.98%)
Oct 25, 2018 26.00 26.99 25.56 26.13 9,967 -0.25(-0.95%)
Oct 24, 2018 22.82 26.42 22.80 26.38 21,566 +3.46(+15.10%)
Oct 23, 2018 22.06 23.85 22.06 22.92 27,109 +1.89(+8.99%)
Oct 22, 2018 19.80 21.37 19.80 21.03 19,983 +1.10(+5.52%)
Oct 19, 2018 19.84 20.06 19.43 19.93 5,700 +0.02(+0.10%)
Oct 18, 2018 19.57 20.25 19.33 19.91 11,422 +1.02(+5.40%)
Oct 17, 2018 18.32 19.35 18.32 18.89 13,286 +0.82(+4.54%)
Oct 16, 2018 18.50 18.79 17.95 18.07 7,106 -0.28(-1.53%)
Oct 15, 2018 18.80 19.24 18.35 18.35 17,345 -0.88(-4.55%)
Oct 12, 2018 18.24 20.15 18.24 19.23 17,900 -0.29(-1.51%)
Oct 11, 2018 18.71 19.80 18.36 19.52 36,976 +1.21(+6.61%)
Oct 10, 2018 16.56 18.31 16.56 18.31 45,484 +1.83(+11.10%)
Oct 09, 2018 17.44 17.44 16.08 16.48 32,128 -0.90(-5.18%)
Oct 08, 2018 17.98 17.98 17.07 17.38 6,321 -0.09(-0.52%)
Oct 05, 2018 17.45 17.69 17.26 17.47 8,600 +0.07(+0.43%)
Oct 04, 2018 16.96 17.58 16.53 17.40 43,806 +0.60(+3.54%)
Oct 03, 2018 17.87 17.97 16.72 16.80 39,422 -1.13(-6.30%)
Oct 02, 2018 17.55 18.28 17.55 17.93 14,957 +0.14(+0.79%)
Oct 01, 2018 17.91 18.07 17.52 17.79 18,937 -0.63(-3.42%)
Sep 28, 2018 18.89 18.89 17.88 18.42 32,600 -0.18(-0.97%)
Sep 27, 2018 18.72 19.02 18.42 18.60 22,331 -0.68(-3.53%)
Sep 26, 2018 18.60 19.29 18.60 19.28 16,163 +1.28(+7.11%)
Sep 25, 2018 17.87 18.09 17.82 18.00 6,188 +0.08(+0.47%)
Sep 24, 2018 17.87 18.42 17.30 17.92 19,212 -0.48(-2.63%)
Sep 21, 2018 18.72 18.72 18.10 18.40 7,200 +0.02(+0.11%)
Sep 20, 2018 18.08 18.61 18.00 18.38 5,139 -0.08(-0.42%)
Sep 19, 2018 19.12 19.12 18.34 18.46 27,716 -0.94(-4.87%)
Sep 18, 2018 19.26 19.78 19.22 19.40 14,463 -0.75(-3.74%)
Sep 17, 2018 19.68 20.31 19.64 20.16 5,697 +0.41(+2.05%)
Sep 14, 2018 19.55 19.79 19.40 19.75 7,800 -0.03(-0.15%)
Sep 13, 2018 19.62 20.31 19.62 19.78 4,452 +0.28(+1.44%)
Sep 12, 2018 19.91 19.91 19.15 19.50 5,014 -0.72(-3.56%)
Sep 11, 2018 21.34 21.56 20.13 20.22 18,866 -1.13(-5.29%)
Sep 10, 2018 20.90 21.41 20.74 21.35 8,644 -0.06(-0.28%)
Sep 07, 2018 21.02 22.05 21.02 21.41 23,400 +0.60(+2.88%)
Sep 06, 2018 20.05 21.02 20.02 20.81 21,646 +1.06(+5.37%)
Sep 05, 2018 19.83 20.50 19.69 19.75 21,285 +0.25(+1.27%)
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.