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 (%)
Feb 28, 2020 183.59 183.59 138.32 138.32 113,000 -18.66(-11.89%)
Feb 27, 2020 155.11 168.63 139.57 156.98 143,623 +25.98(+19.83%)
Feb 26, 2020 114.00 132.17 110.56 131.00 281,629 +18.09(+16.02%)
Feb 25, 2020 94.67 117.50 94.14 112.91 117,342 +15.88(+16.37%)
Feb 24, 2020 94.79 100.14 94.52 97.03 46,026 +12.76(+15.14%)
Feb 21, 2020 81.49 87.00 81.25 84.27 35,200 +6.10(+7.80%)
Feb 20, 2020 76.50 78.42 73.67 78.17 36,894 -0.37(-0.47%)
Feb 19, 2020 82.81 83.47 76.86 78.54 33,189 -6.21(-7.33%)
Feb 18, 2020 87.00 88.30 84.61 84.75 26,249 -0.23(-0.27%)
Feb 14, 2020 78.66 85.53 78.26 84.98 31,600 +4.04(+4.99%)
Feb 13, 2020 79.99 81.97 75.89 80.94 36,539 +1.84(+2.33%)
Feb 12, 2020 78.25 80.98 73.36 79.10 42,161 -3.54(-4.28%)
Feb 11, 2020 79.05 82.76 77.96 82.64 50,558 -0.98(-1.17%)
Feb 10, 2020 81.37 84.74 79.50 83.62 86,943 +6.70(+8.71%)
Feb 07, 2020 74.80 77.80 74.78 76.92 33,300 +4.31(+5.94%)
Feb 06, 2020 68.90 73.50 68.50 72.61 44,486 +4.39(+6.44%)
Feb 05, 2020 76.84 76.84 67.10 68.22 101,485 -13.69(-16.71%)
Feb 04, 2020 77.49 82.10 76.35 81.91 50,493 -0.42(-0.51%)
Feb 03, 2020 80.75 82.66 77.50 82.33 58,869 +3.06(+3.86%)
Jan 31, 2020 76.56 82.15 76.56 79.27 92,800 +4.78(+6.42%)
Jan 30, 2020 77.81 79.10 74.17 74.49 107,430 +0.54(+0.73%)
Jan 29, 2020 68.30 74.01 66.67 73.95 151,514 +4.42(+6.36%)
Jan 28, 2020 69.30 72.63 68.03 69.53 175,469 -2.35(-3.27%)
Jan 27, 2020 70.00 72.42 68.77 71.88 339,219 +6.41(+9.79%)
Jan 24, 2020 61.83 68.02 61.83 65.47 215,700 +5.02(+8.30%)
Jan 23, 2020 60.00 63.26 59.28 60.45 157,936 +2.06(+3.53%)
Jan 22, 2020 55.37 58.73 55.37 58.39 140,313 +4.14(+7.63%)
Jan 21, 2020 51.07 54.46 49.38 54.25 105,549 +5.98(+12.39%)
Jan 17, 2020 44.07 48.27 44.07 48.27 87,400 +2.95(+6.51%)
Jan 16, 2020 44.20 45.50 42.33 45.32 72,130 +0.28(+0.62%)
Jan 15, 2020 45.20 46.12 44.49 45.04 54,342 +1.07(+2.43%)
Jan 14, 2020 44.71 46.40 43.00 43.97 78,822 -1.81(-3.95%)
Jan 13, 2020 44.72 47.39 44.72 45.78 114,303 +1.73(+3.93%)
Jan 10, 2020 43.19 45.25 43.19 44.05 64,900 +1.27(+2.97%)
Jan 09, 2020 41.92 45.60 41.92 42.78 126,324 +1.25(+3.01%)
Jan 08, 2020 37.60 42.46 37.50 41.53 150,682 +4.36(+11.73%)
Jan 07, 2020 38.48 39.33 37.17 37.17 103,670 -1.79(-4.59%)
Jan 06, 2020 39.09 40.23 38.50 38.96 77,146 -1.18(-2.94%)
Jan 03, 2020 40.00 41.50 38.49 40.14 94,400 -2.78(-6.48%)
Jan 02, 2020 40.51 43.66 40.03 42.92 60,014 +1.50(+3.62%)
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%)
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.