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 (%)
Dec 31, 2019 44.10 45.06 40.48 41.42 85,700 -1.93(-4.45%)
Dec 30, 2019 43.03 43.78 41.91 43.35 118,525 +0.03(+0.07%)
Dec 27, 2019 40.41 43.62 40.41 43.32 122,700 +2.71(+6.67%)
Dec 26, 2019 40.52 40.93 39.14 40.61 66,946 -0.70(-1.70%)
Dec 24, 2019 40.84 41.57 40.10 41.31 41,200 +0.27(+0.66%)
Dec 23, 2019 45.46 45.52 41.00 41.04 93,383 -4.58(-10.04%)
Dec 20, 2019 43.25 46.50 43.25 45.62 114,800 +1.66(+3.79%)
Dec 19, 2019 46.00 46.46 43.35 43.96 85,234 -2.07(-4.51%)
Dec 18, 2019 49.47 49.65 44.91 46.03 85,921 -2.22(-4.60%)
Dec 17, 2019 52.08 52.35 47.80 48.25 100,995 -3.78(-7.27%)
Dec 16, 2019 54.87 54.87 50.52 52.03 86,454 -5.39(-9.39%)
Dec 13, 2019 53.20 57.85 52.11 57.42 87,300 +3.82(+7.13%)
Dec 12, 2019 60.50 60.88 53.11 53.60 119,561 -7.19(-11.83%)
Dec 11, 2019 60.00 61.60 59.00 60.79 30,275 +0.89(+1.49%)
Dec 10, 2019 61.47 61.88 58.50 59.90 67,745 -1.79(-2.90%)
Dec 09, 2019 68.80 68.80 60.37 61.69 99,377 -4.82(-7.25%)
Dec 06, 2019 73.51 74.28 65.46 66.51 90,700 -7.50(-10.13%)
Dec 05, 2019 70.30 75.00 68.75 74.01 67,760 +2.28(+3.18%)
Dec 04, 2019 78.14 78.14 70.13 71.73 71,094 -9.13(-11.29%)
Dec 03, 2019 80.00 82.77 76.99 80.86 43,953 +2.98(+3.83%)
Dec 02, 2019 73.59 78.22 72.37 77.88 31,263 +1.91(+2.51%)
Nov 29, 2019 73.57 76.18 72.76 75.97 46,200 +5.38(+7.61%)
Nov 27, 2019 73.50 74.35 70.56 70.60 36,400 -3.12(-4.23%)
Nov 26, 2019 67.63 74.03 67.63 73.72 67,729 +6.50(+9.67%)
Nov 25, 2019 72.41 72.80 67.22 67.22 75,731 -2.42(-3.48%)
Nov 22, 2019 71.48 73.90 67.77 69.64 96,800 -2.32(-3.22%)
Nov 21, 2019 73.81 76.92 71.92 71.96 26,330 -3.29(-4.37%)
Nov 20, 2019 76.23 80.41 70.08 75.25 151,305 -1.68(-2.18%)
Nov 19, 2019 71.90 77.56 71.90 76.93 49,390 +6.04(+8.52%)
Nov 18, 2019 63.59 71.25 63.59 70.89 90,795 +8.31(+13.28%)
Nov 15, 2019 65.87 65.88 61.46 62.58 56,000 -3.41(-5.17%)
Nov 14, 2019 63.23 67.22 61.85 65.99 51,058 +1.67(+2.60%)
Nov 13, 2019 63.00 65.03 61.18 64.32 48,889 +2.93(+4.77%)
Nov 12, 2019 59.51 62.66 57.99 61.39 44,729 +1.00(+1.66%)
Nov 11, 2019 58.90 60.65 56.48 60.39 60,526 +5.81(+10.64%)
Nov 08, 2019 59.00 60.00 54.58 54.58 48,300 -1.48(-2.64%)
Nov 07, 2019 55.30 57.19 52.96 56.06 40,368 -2.54(-4.34%)
Nov 06, 2019 55.51 59.40 52.58 58.60 68,762 +3.04(+5.47%)
Nov 05, 2019 53.87 56.00 49.75 55.56 110,801 -0.44(-0.78%)
Nov 04, 2019 64.55 64.55 54.50 56.00 102,682 -12.50(-18.25%)
Nov 01, 2019 74.71 74.71 67.33 68.50 59,400 -7.51(-9.88%)
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%)
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.