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 (%)
May 31, 2018 18.99 19.27 18.11 19.20 46,948 +0.42(+2.24%)
May 30, 2018 20.54 20.54 18.61 18.78 66,294 -2.03(-9.75%)
May 29, 2018 21.68 21.68 20.69 20.81 43,217 +0.08(+0.39%)
May 25, 2018 20.73 20.73 20.73 0 +1.36(+7.02%)
May 24, 2018 19.27 19.69 18.94 19.37 35,585 +0.86(+4.65%)
May 23, 2018 18.39 19.36 18.31 18.51 82,983 +0.37(+2.04%)
May 22, 2018 17.22 18.34 16.50 18.14 91,944 +0.85(+4.91%)
May 21, 2018 17.70 18.11 17.29 17.29 114,757 -0.92(-5.05%)
May 18, 2018 17.73 18.43 17.73 18.21 15,933 +0.52(+2.97%)
May 17, 2018 18.73 18.73 17.60 17.68 87,898 -1.18(-6.23%)
May 16, 2018 19.36 19.50 18.77 18.86 33,743 -0.50(-2.58%)
May 15, 2018 19.52 20.17 19.25 19.36 16,768 -0.16(-0.83%)
May 14, 2018 20.10 20.10 19.45 19.52 21,876 -0.82(-4.03%)
May 11, 2018 19.75 20.40 19.51 20.34 33,204 +0.71(+3.62%)
May 10, 2018 19.89 20.30 19.50 19.63 32,528 -0.27(-1.36%)
May 09, 2018 20.88 20.88 18.75 19.90 155,749 -0.95(-4.56%)
May 08, 2018 22.10 23.50 20.85 20.85 75,293 -0.95(-4.36%)
May 07, 2018 21.55 21.93 20.17 21.80 90,353 -0.58(-2.59%)
May 04, 2018 23.40 23.66 22.22 22.38 39,415 -1.02(-4.36%)
May 03, 2018 21.87 23.65 21.87 23.40 65,276 +1.49(+6.80%)
May 02, 2018 21.69 21.91 21.00 21.91 17,171 +0.22(+1.01%)
May 01, 2018 21.81 21.97 21.62 21.69 8,147 +0.14(+0.65%)
Apr 30, 2018 22.01 22.01 21.00 21.55 12,278 -0.44(-2.00%)
Apr 27, 2018 21.89 22.06 21.30 21.99 30,811 +0.76(+3.58%)
Apr 26, 2018 21.80 21.90 21.15 21.23 23,650 -0.78(-3.54%)
Apr 25, 2018 22.77 23.25 21.90 22.01 11,141 -0.59(-2.61%)
Apr 24, 2018 21.81 23.25 21.36 22.60 38,984 +0.91(+4.20%)
Apr 23, 2018 22.85 23.25 21.61 21.69 25,298 -0.65(-2.91%)
Apr 20, 2018 22.10 23.04 22.06 22.34 31,248 +0.45(+2.06%)
Apr 19, 2018 21.56 22.10 21.00 21.89 32,292 +0.32(+1.48%)
Apr 18, 2018 22.94 22.94 20.90 21.57 61,283 -1.92(-8.17%)
Apr 17, 2018 23.87 24.10 23.15 23.49 28,765 -0.38(-1.59%)
Apr 16, 2018 24.50 24.71 23.60 23.87 38,985 -0.52(-2.13%)
Apr 13, 2018 25.34 25.34 23.90 24.39 34,189 -0.86(-3.41%)
Apr 12, 2018 24.60 25.81 24.60 25.25 59,943 +0.43(+1.73%)
Apr 11, 2018 26.34 26.44 24.61 24.82 68,178 -1.52(-5.77%)
Apr 10, 2018 28.25 28.26 25.50 26.34 109,800 -3.61(-12.05%)
Apr 09, 2018 29.51 29.95 28.25 29.95 6,734 +0.09(+0.30%)
Apr 06, 2018 27.90 30.93 27.90 29.86 31,376 +2.15(+7.76%)
Apr 05, 2018 29.38 29.38 27.27 27.71 28,522 -2.55(-8.43%)
Apr 04, 2018 31.50 31.50 29.95 30.26 7,424 +0.31(+1.04%)
Apr 03, 2018 30.38 31.39 29.90 29.95 8,430 -1.37(-4.37%)
Apr 02, 2018 28.50 32.84 28.50 31.32 24,409 +3.08(+10.91%)
Mar 29, 2018 28.24 28.24 28.24 0 -2.31(-7.56%)
Mar 28, 2018 29.58 30.78 29.36 30.55 9,713 +1.21(+4.12%)
Mar 27, 2018 27.72 29.65 27.65 29.34 17,566 +2.07(+7.59%)
Mar 26, 2018 28.42 29.13 27.23 27.27 11,436 -1.21(-4.25%)
Mar 23, 2018 27.06 28.52 26.50 28.48 15,151 +0.58(+2.08%)
Mar 22, 2018 27.82 28.04 26.96 27.90 18,661 +1.29(+4.85%)
Mar 21, 2018 29.18 29.18 26.28 26.61 39,293 -3.71(-12.24%)
Mar 20, 2018 29.94 30.58 29.94 30.32 3,650 -0.52(-1.69%)
Mar 19, 2018 28.84 31.40 28.84 30.84 34,248 +2.29(+8.02%)
Mar 16, 2018 29.44 29.44 28.09 28.55 7,652 -1.14(-3.84%)
Mar 15, 2018 27.05 30.22 26.92 29.69 20,087 +1.99(+7.18%)
Mar 14, 2018 27.05 27.83 27.05 27.70 13,961 +0.42(+1.54%)
Mar 13, 2018 27.19 27.36 26.50 27.28 18,239 +0.37(+1.37%)
Mar 12, 2018 27.50 27.50 26.80 26.91 7,801 -0.65(-2.36%)
Mar 09, 2018 28.42 28.45 27.50 27.56 12,982 -1.74(-5.94%)
Mar 08, 2018 28.55 29.75 28.55 29.30 6,356 +0.38(+1.31%)
Mar 07, 2018 28.32 28.92 10,972 +0.78(+2.77%)
Mar 06, 2018 26.79 28.30 26.65 28.14 16,743 +0.97(+3.57%)
Mar 05, 2018 28.14 28.38 27.00 27.17 17,758 -1.49(-5.20%)
Mar 02, 2018 31.28 31.85 28.66 28.66 13,225 -1.61(-5.32%)
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.