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 (%)
Mar 31, 2017 26.60 26.85 25.60 25.76 43,219 -0.83(-3.12%)
Mar 30, 2017 25.74 26.68 25.41 26.59 55,751 +0.56(+2.15%)
Mar 29, 2017 28.18 28.18 25.80 26.03 21,790 -2.38(-8.38%)
Mar 28, 2017 29.62 30.16 28.19 28.41 15,593 -1.80(-5.96%)
Mar 27, 2017 31.63 32.09 30.21 30.21 6,477 -0.59(-1.92%)
Mar 24, 2017 30.60 31.25 30.14 30.80 16,312 -0.23(-0.74%)
Mar 23, 2017 32.25 32.72 30.43 31.03 21,207 -0.25(-0.80%)
Mar 22, 2017 30.73 31.90 30.29 31.28 20,595 +0.91(+3.00%)
Mar 21, 2017 28.77 30.72 28.77 30.37 9,789 +1.38(+4.76%)
Mar 20, 2017 29.55 30.11 28.87 28.99 10,101 -0.14(-0.48%)
Mar 17, 2017 28.61 29.24 27.96 29.13 11,906 +0.47(+1.64%)
Mar 16, 2017 27.60 28.82 27.60 28.66 10,216 +0.86(+3.09%)
Mar 15, 2017 29.68 29.96 27.73 27.80 18,555 -2.75(-9.00%)
Mar 14, 2017 30.11 31.99 30.11 30.55 22,890 +1.42(+4.87%)
Mar 13, 2017 29.34 29.74 28.60 29.13 15,194 -0.84(-2.80%)
Mar 10, 2017 29.29 30.30 28.75 29.97 16,491 +0.42(+1.42%)
Mar 09, 2017 30.18 31.84 29.35 29.55 17,593 -0.54(-1.79%)
Mar 08, 2017 27.54 30.16 27.05 30.09 19,746 +3.09(+11.44%)
Mar 07, 2017 26.11 27.10 25.96 27.00 11,093 +0.78(+2.97%)
Mar 06, 2017 26.74 27.18 26.13 26.22 11,411 -0.68(-2.53%)
Mar 03, 2017 26.55 27.17 26.11 26.90 9,259 +0.17(+0.64%)
Mar 02, 2017 25.98 26.81 25.98 26.73 13,120 +1.16(+4.54%)
Mar 01, 2017 26.14 26.59 25.35 25.57 12,036 -1.87(-6.81%)
Feb 28, 2017 27.52 27.54 26.98 27.44 9,836 +0.58(+2.16%)
Feb 27, 2017 26.57 27.57 26.55 26.86 21,493 -0.37(-1.36%)
Feb 24, 2017 25.94 27.53 25.88 27.23 17,871 +1.70(+6.66%)
Feb 23, 2017 24.02 26.31 24.02 25.53 24,086 +0.34(+1.35%)
Feb 22, 2017 23.97 25.22 23.89 25.19 40,303 +1.90(+8.16%)
Feb 21, 2017 23.22 23.43 22.86 23.29 50,637 -0.44(-1.85%)
Feb 17, 2017 23.73 23.73 23.73 0 +0.22(+0.94%)
Feb 16, 2017 22.22 23.58 22.16 23.51 24,818 +1.16(+5.19%)
Feb 15, 2017 22.13 22.60 21.81 22.35 14,227 +0.50(+2.29%)
Feb 14, 2017 22.29 22.95 21.82 21.85 18,078 -0.62(-2.76%)
Feb 13, 2017 22.48 22.70 22.24 22.47 15,448 +0.42(+1.92%)
Feb 10, 2017 22.18 22.27 21.55 22.05 33,292 -0.70(-3.09%)
Feb 09, 2017 23.72 23.72 22.67 22.75 26,743 -1.47(-6.07%)
Feb 08, 2017 24.70 25.64 24.00 24.22 52,388 +0.27(+1.13%)
Feb 07, 2017 22.50 24.36 22.50 23.95 44,949 +1.70(+7.64%)
Feb 06, 2017 21.34 22.45 20.97 22.25 25,618 +0.65(+3.01%)
Feb 03, 2017 22.42 22.78 21.29 21.60 32,342 -0.92(-4.09%)
Feb 02, 2017 23.55 23.85 22.33 22.52 24,088 -0.84(-3.60%)
Feb 01, 2017 22.90 24.14 22.37 23.36 13,087 +0.07(+0.30%)
Jan 31, 2017 23.53 24.14 23.29 23.29 22,654 -0.18(-0.77%)
Jan 30, 2017 21.86 24.00 21.86 23.47 52,998 +2.24(+10.55%)
Jan 27, 2017 20.87 21.50 20.73 21.23 36,844 +0.81(+3.97%)
Jan 26, 2017 20.44 20.52 20.10 20.42 17,555 -0.41(-1.97%)
Jan 25, 2017 21.04 21.04 20.47 20.83 27,131 -0.43(-2.02%)
Jan 24, 2017 22.17 22.17 20.95 21.26 46,609 -1.35(-5.97%)
Jan 23, 2017 22.32 22.94 22.32 22.61 31,521 +0.47(+2.12%)
Jan 20, 2017 21.76 22.27 21.50 22.14 16,882 -0.18(-0.81%)
Jan 19, 2017 22.28 22.50 21.98 22.32 12,602 +0.14(+0.63%)
Jan 18, 2017 22.40 22.54 21.82 22.18 15,094 +0.29(+1.32%)
Jan 17, 2017 21.92 22.17 21.48 21.89 16,808 -0.38(-1.71%)
Jan 13, 2017 22.27 22.27 22.27 0 +0.10(+0.45%)
Jan 12, 2017 21.42 22.43 21.39 22.17 9,807 +0.10(+0.45%)
Jan 11, 2017 22.69 22.93 22.07 22.07 13,215 -0.80(-3.50%)
Jan 10, 2017 22.50 22.95 22.39 22.87 20,369 -0.02(-0.09%)
Jan 09, 2017 21.65 22.90 21.65 22.89 42,268 +1.51(+7.06%)
Jan 06, 2017 21.05 21.57 21.00 21.38 33,923 +0.05(+0.23%)
Jan 05, 2017 21.42 22.05 21.08 21.33 20,048 -0.32(-1.48%)
Jan 04, 2017 22.47 22.55 21.65 21.65 22,166 -0.93(-4.12%)
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.