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, 2017 36.89 38.02 36.75 37.08 11,752 +1.26(+3.52%)
May 30, 2017 33.91 35.84 33.91 35.82 9,994 +2.78(+8.41%)
May 26, 2017 33.73 33.87 33.04 33.04 2,930 -0.46(-1.37%)
May 25, 2017 31.25 34.09 30.20 33.50 68,455 +2.17(+6.93%)
May 24, 2017 30.30 31.85 29.96 31.33 10,042 +1.33(+4.43%)
May 23, 2017 29.69 30.36 29.69 30.00 4,454 -0.07(-0.23%)
May 22, 2017 28.91 30.31 28.80 30.07 10,651 +0.66(+2.24%)
May 19, 2017 31.90 31.90 29.32 29.41 27,517 -2.53(-7.92%)
May 18, 2017 31.73 32.37 31.50 31.94 6,270 +0.53(+1.69%)
May 17, 2017 31.04 31.43 30.16 31.41 18,561 +1.19(+3.94%)
May 16, 2017 29.55 30.55 29.25 30.22 9,635 +0.89(+3.03%)
May 15, 2017 27.65 29.33 27.60 29.33 4,916 -0.24(-0.81%)
May 12, 2017 29.85 29.85 29.02 29.57 16,136 -0.01(-0.03%)
May 11, 2017 29.00 29.65 28.80 29.58 13,113 +0.49(+1.68%)
May 10, 2017 30.35 30.35 28.50 29.09 22,113 -2.08(-6.67%)
May 09, 2017 30.13 31.26 30.13 31.17 3,022 +0.96(+3.18%)
May 08, 2017 30.52 31.33 30.19 30.21 5,412 -0.34(-1.11%)
May 05, 2017 34.66 34.66 30.40 30.55 11,825 -3.49(-10.25%)
May 04, 2017 32.25 35.27 32.24 34.04 26,749 +2.82(+9.03%)
May 03, 2017 31.37 32.26 30.79 31.22 15,388 +0.55(+1.79%)
May 02, 2017 29.65 30.96 28.81 30.67 13,998 +0.58(+1.93%)
May 01, 2017 30.52 30.52 29.84 30.09 4,495 -0.14(-0.46%)
Apr 28, 2017 29.28 30.24 28.54 30.23 8,184 +0.75(+2.54%)
Apr 27, 2017 28.60 30.50 28.60 29.48 19,129 +1.92(+6.97%)
Apr 26, 2017 27.40 27.59 26.17 27.56 11,358 +0.39(+1.44%)
Apr 25, 2017 29.00 29.00 27.16 27.17 13,947 -1.54(-5.36%)
Apr 24, 2017 27.97 29.12 27.87 28.71 23,189 -0.16(-0.55%)
Apr 21, 2017 29.25 29.75 28.65 28.87 28,608 -0.01(-0.03%)
Apr 20, 2017 29.06 29.15 27.86 28.88 23,999 -0.52(-1.77%)
Apr 19, 2017 27.66 29.40 27.22 29.40 26,900 +1.65(+5.95%)
Apr 18, 2017 27.02 28.13 26.83 27.75 11,285 +0.82(+3.04%)
Apr 17, 2017 27.12 27.75 26.89 26.93 11,328 -0.34(-1.25%)
Apr 13, 2017 25.41 27.41 25.41 27.27 21,691 +1.66(+6.48%)
Apr 12, 2017 24.86 25.83 23.97 25.61 14,821 +0.73(+2.93%)
Apr 11, 2017 24.66 25.57 24.44 24.88 29,491 +0.45(+1.85%)
Apr 10, 2017 24.17 24.68 24.17 24.43 17,380 -0.65(-2.59%)
Apr 07, 2017 24.48 25.26 24.46 25.08 10,734 +0.60(+2.45%)
Apr 06, 2017 24.99 25.26 24.24 24.48 23,135 -1.25(-4.86%)
Apr 05, 2017 23.91 25.83 23.19 25.73 44,002 +1.23(+5.02%)
Apr 04, 2017 26.09 26.23 24.50 24.50 36,828 -1.65(-6.31%)
Apr 03, 2017 26.00 27.29 25.74 26.15 40,066 +0.39(+1.51%)
Mar 31, 2017 26.60 26.85 25.60 25.76 43,219 -0.83(-3.12%)
Mar 30, 2017 25.74 26.68 25.41 26.59 55,751 +0.56(+2.15%)
Mar 29, 2017 28.18 28.18 25.80 26.03 21,790 -2.38(-8.38%)
Mar 28, 2017 29.62 30.16 28.19 28.41 15,593 -1.80(-5.96%)
Mar 27, 2017 31.63 32.09 30.21 30.21 6,477 -0.59(-1.92%)
Mar 24, 2017 30.60 31.25 30.14 30.80 16,312 -0.23(-0.74%)
Mar 23, 2017 32.25 32.72 30.43 31.03 21,207 -0.25(-0.80%)
Mar 22, 2017 30.73 31.90 30.29 31.28 20,595 +0.91(+3.00%)
Mar 21, 2017 28.77 30.72 28.77 30.37 9,789 +1.38(+4.76%)
Mar 20, 2017 29.55 30.11 28.87 28.99 10,101 -0.14(-0.48%)
Mar 17, 2017 28.61 29.24 27.96 29.13 11,906 +0.47(+1.64%)
Mar 16, 2017 27.60 28.82 27.60 28.66 10,216 +0.86(+3.09%)
Mar 15, 2017 29.68 29.96 27.73 27.80 18,555 -2.75(-9.00%)
Mar 14, 2017 30.11 31.99 30.11 30.55 22,890 +1.42(+4.87%)
Mar 13, 2017 29.34 29.74 28.60 29.13 15,194 -0.84(-2.80%)
Mar 10, 2017 29.29 30.30 28.75 29.97 16,491 +0.42(+1.42%)
Mar 09, 2017 30.18 31.84 29.35 29.55 17,593 -0.54(-1.79%)
Mar 08, 2017 27.54 30.16 27.05 30.09 19,746 +3.09(+11.44%)
Mar 07, 2017 26.11 27.10 25.96 27.00 11,093 +0.78(+2.97%)
Mar 06, 2017 26.74 27.18 26.13 26.22 11,411 -0.68(-2.53%)
Mar 03, 2017 26.55 27.17 26.11 26.90 9,259 +0.17(+0.64%)
Mar 02, 2017 25.98 26.81 25.98 26.73 13,120 +1.16(+4.54%)
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.