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 (%)
Sep 29, 2017 29.25 29.75 28.93 29.00 28,508 -0.14(-0.48%)
Sep 28, 2017 28.00 29.65 27.92 29.14 29,549 +0.89(+3.15%)
Sep 27, 2017 29.00 29.88 28.26 28.25 21,507 -0.75(-2.59%)
Sep 26, 2017 29.41 30.20 29.00 29.00 16,954 -0.51(-1.73%)
Sep 25, 2017 31.40 31.40 29.37 29.51 36,348 -2.29(-7.20%)
Sep 22, 2017 32.26 32.50 31.58 31.80 17,067 -0.52(-1.61%)
Sep 21, 2017 32.96 33.25 32.29 32.32 9,447 -0.39(-1.19%)
Sep 20, 2017 34.61 34.61 32.00 32.71 22,859 -1.49(-4.36%)
Sep 19, 2017 33.85 34.68 33.65 34.20 14,580 +0.16(+0.47%)
Sep 18, 2017 34.50 35.21 33.66 34.04 26,964 -0.66(-1.90%)
Sep 15, 2017 34.41 35.71 34.40 34.70 44,936 +0.23(+0.67%)
Sep 14, 2017 35.49 35.51 32.92 34.47 36,120 -1.51(-4.20%)
Sep 13, 2017 38.12 38.22 35.36 35.98 31,250 -3.14(-8.03%)
Sep 12, 2017 39.95 39.95 38.10 39.12 7,650 -2.49(-5.98%)
Sep 11, 2017 43.52 43.52 40.96 41.61 9,460 -1.40(-3.26%)
Sep 08, 2017 40.60 44.08 40.60 43.01 18,203 +3.65(+9.28%)
Sep 07, 2017 39.08 40.35 39.08 39.36 4,927 +0.73(+1.89%)
Sep 06, 2017 39.48 39.48 38.04 38.63 6,278 -1.91(-4.71%)
Sep 05, 2017 40.07 41.21 38.68 40.54 9,801 +0.47(+1.17%)
Sep 01, 2017 42.14 43.00 39.91 40.07 14,442 -2.17(-5.14%)
Aug 31, 2017 44.10 44.26 41.82 42.24 17,010 -2.54(-5.67%)
Aug 30, 2017 46.18 46.39 44.36 44.78 6,385 -0.27(-0.60%)
Aug 29, 2017 45.77 47.19 44.97 45.05 10,527 +0.22(+0.49%)
Aug 28, 2017 43.07 45.85 43.07 44.83 11,266 +1.55(+3.58%)
Aug 25, 2017 43.00 43.40 42.82 43.28 2,792 +0.45(+1.05%)
Aug 24, 2017 43.64 43.70 42.38 42.83 3,973 -0.48(-1.11%)
Aug 23, 2017 44.90 45.25 42.44 43.31 17,092 -1.41(-3.16%)
Aug 22, 2017 46.00 46.00 44.72 44.72 1,223 -1.28(-2.78%)
Aug 21, 2017 44.82 46.55 44.82 46.00 6,033 +1.51(+3.39%)
Aug 18, 2017 45.71 46.07 43.91 44.49 59,191 -0.99(-2.18%)
Aug 17, 2017 44.33 45.48 42.98 45.48 3,145 +0.82(+1.84%)
Aug 16, 2017 42.71 44.66 41.96 44.66 6,165 +1.72(+4.01%)
Aug 15, 2017 43.54 44.39 42.93 42.94 4,813 +0.50(+1.18%)
Aug 14, 2017 41.09 42.55 40.42 42.44 5,483 +1.35(+3.29%)
Aug 11, 2017 41.53 41.82 41.02 41.09 3,888 -0.16(-0.39%)
Aug 10, 2017 38.65 41.34 38.42 41.25 5,396 +1.59(+4.01%)
Aug 09, 2017 39.31 40.36 38.28 39.66 5,218 -0.77(-1.90%)
Aug 08, 2017 40.88 41.31 38.53 40.43 14,203 +0.49(+1.23%)
Aug 07, 2017 39.33 40.71 38.95 39.94 27,441 +2.07(+5.47%)
Aug 04, 2017 39.60 40.56 37.78 37.87 10,545 -2.11(-5.28%)
Aug 03, 2017 36.82 40.35 36.82 39.98 16,391 +2.98(+8.06%)
Aug 02, 2017 35.90 37.65 35.23 37.00 16,031 +2.30(+6.63%)
Aug 01, 2017 35.00 33.70 34.70 12,300 +0.81(+2.39%)
Jul 31, 2017 33.24 35.00 33.22 33.89 16,310 +1.28(+3.92%)
Jul 28, 2017 33.00 33.03 30.90 32.61 43,981 +0.02(+0.07%)
Jul 27, 2017 34.07 34.25 32.35 32.59 9,689 -1.44(-4.24%)
Jul 26, 2017 33.63 34.00 31.98 34.03 36,434 +0.33(+0.98%)
Jul 25, 2017 34.95 34.95 32.76 33.70 19,101 -3.17(-8.60%)
Jul 24, 2017 35.95 37.28 35.95 36.87 9,559 +0.24(+0.66%)
Jul 21, 2017 35.85 36.90 35.69 36.63 18,781 +0.91(+2.55%)
Jul 20, 2017 33.39 36.02 33.25 35.72 23,523 +1.83(+5.39%)
Jul 19, 2017 37.42 37.42 33.80 33.89 29,223 -3.43(-9.18%)
Jul 18, 2017 35.37 37.98 35.37 37.32 9,341 +1.20(+3.32%)
Jul 17, 2017 36.00 36.28 35.16 36.12 9,649 -0.18(-0.50%)
Jul 14, 2017 36.73 36.78 36.10 36.30 4,950 -2.20(-5.71%)
Jul 13, 2017 38.30 39.08 37.80 38.50 2,132 -0.13(-0.35%)
Jul 12, 2017 37.54 38.88 36.74 38.63 5,479 -0.44(-1.12%)
Jul 11, 2017 39.90 40.93 38.69 39.07 6,218 -1.26(-3.12%)
Jul 10, 2017 43.59 43.59 39.98 40.33 5,272 -1.84(-4.36%)
Jul 07, 2017 42.49 43.59 41.74 42.17 9,977 +1.05(+2.55%)
Jul 06, 2017 38.71 41.12 38.49 41.12 8,067 +2.20(+5.64%)
Jul 05, 2017 36.79 39.24 36.72 38.92 24,194 +3.43(+9.67%)
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.