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 (%)
Jan 31, 2018 22.38 23.15 21.96 22.77 39,664 +0.30(+1.34%)
Jan 30, 2018 21.01 22.60 21.01 22.47 81,917 +2.01(+9.82%)
Jan 29, 2018 20.00 20.52 19.65 20.46 27,371 +1.01(+5.19%)
Jan 26, 2018 19.24 19.58 19.01 19.45 19,745 -0.13(-0.66%)
Jan 25, 2018 18.45 19.71 18.45 19.58 22,086 +0.88(+4.71%)
Jan 24, 2018 18.45 19.00 18.20 18.70 31,725 +0.25(+1.36%)
Jan 23, 2018 18.64 19.10 18.28 18.45 44,816 -0.58(-3.05%)
Jan 22, 2018 20.60 20.60 19.03 19.03 48,460 -1.67(-8.07%)
Jan 19, 2018 20.60 21.06 20.50 20.70 49,977 +0.29(+1.42%)
Jan 18, 2018 19.82 20.46 19.80 20.41 80,431 +0.84(+4.29%)
Jan 17, 2018 19.69 20.29 19.20 19.57 20,791 -0.34(-1.71%)
Jan 16, 2018 18.92 19.91 18.70 19.91 24,216 +0.99(+5.23%)
Jan 12, 2018 18.92 18.92 18.92 0 -0.38(-1.97%)
Jan 11, 2018 20.17 20.25 18.75 19.30 49,127 -1.41(-6.81%)
Jan 10, 2018 20.20 20.80 19.89 20.71 14,204 +0.23(+1.12%)
Jan 09, 2018 20.24 20.49 20.12 20.48 17,118 -0.04(-0.19%)
Jan 08, 2018 21.15 21.39 20.42 20.52 40,646 -0.56(-2.66%)
Jan 05, 2018 20.65 21.32 20.65 21.08 32,507 +0.63(+3.08%)
Jan 04, 2018 20.99 21.36 20.31 20.45 33,602 -0.44(-2.11%)
Jan 03, 2018 21.32 21.32 20.31 20.89 36,728 -0.51(-2.38%)
Jan 02, 2018 22.64 22.64 21.37 21.40 26,064 -2.07(-8.81%)
Dec 29, 2017 23.47 23.47 23.47 0 +0.66(+2.88%)
Dec 28, 2017 23.15 23.34 22.74 22.81 27,723 -0.89(-3.75%)
Dec 27, 2017 23.10 23.70 23.10 23.70 7,224 +0.44(+1.88%)
Dec 26, 2017 24.61 24.61 23.10 23.26 17,217 -1.52(-6.13%)
Dec 22, 2017 25.05 25.05 24.19 24.78 16,326 -0.22(-0.88%)
Dec 21, 2017 27.72 27.72 24.90 25.00 25,978 -2.23(-8.19%)
Dec 20, 2017 29.05 29.05 27.08 27.23 9,082 -1.58(-5.50%)
Dec 19, 2017 28.96 28.96 28.26 28.81 6,429 -0.06(-0.20%)
Dec 18, 2017 30.36 30.36 27.99 28.87 18,527 -1.83(-5.96%)
Dec 15, 2017 29.18 30.70 29.18 30.70 16,077 +1.53(+5.25%)
Dec 14, 2017 28.75 29.20 28.26 29.17 5,342 +0.78(+2.75%)
Dec 13, 2017 28.03 28.39 27.75 28.39 4,392 +0.71(+2.55%)
Dec 12, 2017 27.89 28.01 26.67 27.68 5,878 +0.56(+2.08%)
Dec 11, 2017 28.04 28.04 26.53 27.12 10,801 -1.47(-5.14%)
Dec 08, 2017 28.35 28.74 27.75 28.59 10,534 -0.86(-2.92%)
Dec 07, 2017 29.88 29.88 29.13 29.45 8,885 -0.35(-1.17%)
Dec 06, 2017 28.35 29.90 28.25 29.80 35,310 +2.28(+8.28%)
Dec 05, 2017 26.60 27.53 26.60 27.52 17,456 +0.89(+3.34%)
Dec 04, 2017 26.07 26.85 25.11 26.63 9,470 +0.94(+3.66%)
Dec 01, 2017 25.96 26.15 24.28 25.69 26,866 -1.34(-4.96%)
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%)
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.