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, 2017 28.05 28.18 26.60 27.03 11,190 -1.87(-6.47%)
Nov 29, 2017 28.95 29.76 28.35 28.90 6,081 -0.19(-0.65%)
Nov 28, 2017 29.22 29.67 28.96 29.09 7,248 -0.40(-1.36%)
Nov 27, 2017 27.93 29.58 27.93 29.49 20,402 +1.79(+6.46%)
Nov 24, 2017 27.70 27.99 26.75 27.70 3,776 -0.27(-0.97%)
Nov 22, 2017 27.99 28.30 27.61 27.97 9,915 -1.01(-3.49%)
Nov 21, 2017 28.15 29.59 28.15 28.98 4,004 +0.04(+0.14%)
Nov 20, 2017 28.10 29.83 28.10 28.94 8,687 +0.91(+3.25%)
Nov 17, 2017 28.36 28.84 27.85 28.03 17,429 -1.24(-4.24%)
Nov 16, 2017 29.76 30.03 26.91 29.27 17,111 -0.25(-0.85%)
Nov 15, 2017 29.99 30.64 29.00 29.52 20,674 +0.66(+2.30%)
Nov 14, 2017 26.38 28.92 26.38 28.86 29,926 +2.99(+11.54%)
Nov 13, 2017 24.95 25.95 24.58 25.87 16,801 +1.45(+5.94%)
Nov 10, 2017 24.62 25.22 23.98 24.42 18,439 +0.06(+0.25%)
Nov 09, 2017 25.00 25.00 24.04 24.36 15,005 -0.93(-3.68%)
Nov 08, 2017 25.34 25.84 24.47 25.29 26,948 +0.69(+2.80%)
Nov 07, 2017 24.38 24.82 24.38 24.60 10,500 +0.50(+2.07%)
Nov 06, 2017 26.91 26.91 24.10 24.10 20,276 -3.11(-11.43%)
Nov 03, 2017 28.65 28.65 26.57 27.21 13,370 -1.03(-3.66%)
Nov 02, 2017 27.22 28.98 27.06 28.24 19,206 +1.19(+4.41%)
Nov 01, 2017 28.25 28.25 26.75 27.05 21,967 -2.05(-7.04%)
Oct 31, 2017 30.38 30.62 28.85 29.10 10,379 -1.26(-4.15%)
Oct 30, 2017 30.77 29.75 30.36 10,850 -0.61(-1.97%)
Oct 27, 2017 34.15 34.18 30.96 30.97 10,599 -3.43(-9.97%)
Oct 26, 2017 35.77 36.69 34.40 34.40 21,355 -0.77(-2.19%)
Oct 25, 2017 33.98 35.55 33.96 35.17 17,202 +1.55(+4.61%)
Oct 24, 2017 32.47 33.91 32.26 33.62 7,021 +0.33(+0.99%)
Oct 23, 2017 30.62 33.29 30.62 33.29 15,003 +1.85(+5.90%)
Oct 20, 2017 31.74 31.79 31.12 31.44 8,855 -0.30(-0.96%)
Oct 19, 2017 31.98 32.13 31.36 31.74 7,136 +0.64(+2.06%)
Oct 18, 2017 29.97 31.10 29.47 31.10 8,457 +0.71(+2.34%)
Oct 17, 2017 30.48 31.00 29.98 30.39 7,188 -0.09(-0.29%)
Oct 16, 2017 29.82 30.48 29.82 30.48 3,666 +0.17(+0.55%)
Oct 13, 2017 28.64 30.41 28.64 30.31 5,468 +0.16(+0.53%)
Oct 12, 2017 29.92 31.13 29.84 30.15 15,260 +0.40(+1.35%)
Oct 11, 2017 29.51 30.33 29.51 29.75 3,817 -0.20(-0.67%)
Oct 10, 2017 29.40 30.04 28.46 29.95 29,551 +0.17(+0.57%)
Oct 09, 2017 29.96 30.12 29.65 29.78 10,251 +0.02(+0.07%)
Oct 06, 2017 29.09 30.02 29.09 29.76 36,932 +1.38(+4.86%)
Oct 05, 2017 28.95 28.95 27.97 28.38 18,872 -0.59(-2.04%)
Oct 04, 2017 28.40 29.42 28.01 28.97 13,987 +0.29(+1.01%)
Oct 03, 2017 28.80 29.10 28.40 28.68 10,238 +0.23(+0.81%)
Oct 02, 2017 31.13 31.13 28.40 28.45 44,106 -0.55(-1.90%)
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%)
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.