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 (%)
Oct 31, 2019 74.82 80.80 73.00 76.01 50,979 +0.83(+1.10%)
Oct 30, 2019 64.37 75.46 64.18 75.18 55,681 +7.72(+11.44%)
Oct 29, 2019 73.50 75.88 65.33 67.46 39,329 -6.96(-9.35%)
Oct 28, 2019 68.69 74.42 66.37 74.42 28,369 +3.92(+5.56%)
Oct 25, 2019 77.28 78.11 70.12 70.50 40,500 -5.98(-7.82%)
Oct 24, 2019 72.50 79.55 72.50 76.48 40,069 +1.10(+1.46%)
Oct 23, 2019 80.61 84.95 72.50 75.38 38,476 -5.41(-6.70%)
Oct 22, 2019 83.79 87.93 76.76 80.79 38,671 -3.75(-4.44%)
Oct 21, 2019 88.78 89.00 83.83 84.54 21,001 -1.96(-2.27%)
Oct 18, 2019 78.96 86.50 77.30 86.50 35,100 +7.08(+8.91%)
Oct 17, 2019 79.69 81.85 78.36 79.42 20,396 -0.47(-0.59%)
Oct 16, 2019 77.20 80.35 74.67 79.89 19,898 +2.28(+2.94%)
Oct 15, 2019 79.46 82.34 72.15 77.61 28,066 -1.07(-1.36%)
Oct 14, 2019 78.64 83.38 77.43 78.68 29,910 +4.13(+5.54%)
Oct 11, 2019 77.89 77.89 72.69 74.55 53,100 -5.84(-7.26%)
Oct 10, 2019 81.46 83.76 78.57 80.39 41,898 -1.31(-1.60%)
Oct 09, 2019 78.37 83.49 74.98 81.70 39,360 +0.91(+1.13%)
Oct 08, 2019 75.13 81.20 75.13 80.79 35,995 +7.85(+10.76%)
Oct 07, 2019 70.12 73.85 68.91 72.94 24,830 +3.48(+5.01%)
Oct 04, 2019 67.81 73.25 67.36 69.46 26,600 +0.58(+0.84%)
Oct 03, 2019 74.99 77.29 68.70 68.88 72,639 -4.01(-5.50%)
Oct 02, 2019 69.88 73.43 65.31 72.89 40,011 +5.05(+7.44%)
Oct 01, 2019 60.48 67.90 57.63 67.84 50,273 +7.27(+12.00%)
Sep 30, 2019 60.85 62.01 59.74 60.57 72,461 +1.82(+3.10%)
Sep 27, 2019 60.71 61.54 57.45 58.75 66,700 +0.60(+1.03%)
Sep 26, 2019 55.59 59.84 55.59 58.15 35,365 +4.13(+7.65%)
Sep 25, 2019 55.28 56.47 53.50 54.02 37,683 +0.82(+1.54%)
Sep 24, 2019 49.12 54.18 48.97 53.20 94,213 +5.00(+10.37%)
Sep 23, 2019 48.93 49.97 47.91 48.20 25,812 +0.34(+0.71%)
Sep 20, 2019 47.34 49.07 46.37 47.86 55,800 -0.28(-0.58%)
Sep 19, 2019 44.05 48.75 43.71 48.14 53,649 +2.52(+5.52%)
Sep 18, 2019 45.02 46.35 44.03 45.62 167,349 +2.28(+5.26%)
Sep 17, 2019 38.64 43.81 38.64 43.34 128,996 +5.21(+13.66%)
Sep 16, 2019 43.61 46.87 36.51 38.13 160,897 -18.69(-32.89%)
Sep 13, 2019 57.05 59.97 55.00 56.82 16,800 -3.30(-5.49%)
Sep 12, 2019 60.00 62.63 57.47 60.12 67,663 +3.32(+5.85%)
Sep 11, 2019 56.79 59.24 51.70 56.80 64,875 -1.02(-1.77%)
Sep 10, 2019 55.93 58.50 51.66 57.82 45,423 -0.27(-0.46%)
Sep 09, 2019 66.93 67.64 58.05 58.09 32,862 -12.44(-17.64%)
Sep 06, 2019 69.36 74.50 69.36 70.53 14,800 +2.67(+3.93%)
Sep 05, 2019 71.07 71.07 64.65 67.86 37,729 -5.29(-7.23%)
Sep 04, 2019 77.10 77.10 71.93 73.15 25,388 -7.52(-9.32%)
Sep 03, 2019 81.85 86.15 80.00 80.67 54,834 +3.94(+5.13%)
Aug 30, 2019 70.95 78.75 70.95 76.73 55,200 +4.70(+6.53%)
Aug 29, 2019 77.27 77.71 70.91 72.03 41,616 -8.34(-10.38%)
Aug 28, 2019 88.74 88.82 78.00 80.37 69,275 -9.93(-11.00%)
Aug 27, 2019 85.31 92.26 85.31 90.30 21,327 +1.92(+2.17%)
Aug 26, 2019 86.93 89.20 82.87 88.38 12,324 -1.28(-1.43%)
Aug 23, 2019 83.00 90.20 82.51 89.66 49,000 +9.99(+12.54%)
Aug 22, 2019 73.55 79.67 72.60 79.67 9,627 +4.51(+6.00%)
Aug 21, 2019 71.14 75.70 69.55 75.16 14,040 +1.14(+1.54%)
Aug 20, 2019 72.87 76.23 72.32 74.02 9,383 +1.91(+2.65%)
Aug 19, 2019 76.53 76.68 71.54 72.11 20,335 -8.49(-10.53%)
Aug 16, 2019 89.10 90.52 79.87 80.60 29,700 -10.44(-11.47%)
Aug 15, 2019 91.68 94.22 89.22 91.04 52,397 +1.26(+1.40%)
Aug 14, 2019 82.95 91.48 82.61 89.78 67,628 +12.26(+15.82%)
Aug 13, 2019 80.73 81.39 71.24 77.52 17,704 -0.77(-0.98%)
Aug 12, 2019 76.31 81.23 76.31 78.29 17,610 +2.23(+2.93%)
Aug 09, 2019 71.76 77.55 71.09 76.06 46,100 +2.04(+2.76%)
Aug 08, 2019 76.08 78.83 73.91 74.02 27,768 -5.12(-6.47%)
Aug 07, 2019 82.44 86.25 76.83 79.14 23,688 +1.25(+1.60%)
Aug 06, 2019 72.99 81.46 72.99 77.89 29,240 +3.97(+5.37%)
Aug 05, 2019 69.99 74.93 69.98 73.92 21,699 +8.51(+13.01%)
Aug 02, 2019 63.74 68.14 60.03 65.41 18,200 +0.87(+1.35%)
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.