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, 2019 47.69 47.87 45.03 46.77 24,200 +1.68(+3.73%)
May 30, 2019 41.62 45.21 41.50 45.09 12,036 +3.40(+8.16%)
May 29, 2019 43.61 44.82 41.69 41.69 31,043 -0.08(-0.19%)
May 28, 2019 39.92 41.86 39.91 41.77 18,681 +1.51(+3.75%)
May 24, 2019 38.22 41.41 38.22 40.26 12,500 +0.04(+0.10%)
May 23, 2019 36.92 40.52 36.92 40.22 28,343 +5.01(+14.23%)
May 22, 2019 32.03 35.21 32.03 35.21 16,858 +3.67(+11.64%)
May 21, 2019 33.12 33.26 31.48 31.54 12,312 -2.08(-6.19%)
May 20, 2019 32.90 33.92 32.70 33.62 21,651 +0.72(+2.19%)
May 17, 2019 31.05 32.90 31.05 32.90 14,800 +2.14(+6.96%)
May 16, 2019 30.23 30.95 29.94 30.76 14,875 -0.29(-0.93%)
May 15, 2019 33.19 33.20 30.98 31.05 15,623 -0.73(-2.30%)
May 14, 2019 33.50 33.55 31.18 31.78 17,383 -2.21(-6.50%)
May 13, 2019 32.12 34.39 32.12 33.99 16,881 +2.26(+7.12%)
May 10, 2019 32.69 33.86 31.50 31.73 9,700 -0.83(-2.55%)
May 09, 2019 33.08 34.39 32.25 32.56 22,872 +0.08(+0.25%)
May 08, 2019 33.36 33.90 31.55 32.48 24,928 -0.81(-2.43%)
May 07, 2019 33.77 34.63 33.29 33.29 17,236 +0.41(+1.25%)
May 06, 2019 34.41 35.04 32.68 32.88 32,041 -0.48(-1.44%)
May 03, 2019 35.00 35.00 32.93 33.36 30,500 -1.67(-4.77%)
May 02, 2019 33.42 35.76 33.42 35.03 63,041 +2.50(+7.69%)
May 01, 2019 30.11 32.60 29.88 32.53 43,697 +2.42(+8.04%)
Apr 30, 2019 28.14 30.47 27.87 30.11 31,016 +1.48(+5.17%)
Apr 29, 2019 28.47 29.09 28.21 28.63 11,946 +0.15(+0.53%)
Apr 26, 2019 28.02 29.28 27.59 28.48 40,700 +0.89(+3.23%)
Apr 25, 2019 26.14 27.64 26.14 27.59 37,319 +1.34(+5.10%)
Apr 24, 2019 24.95 26.25 24.95 26.25 33,358 +1.10(+4.37%)
Apr 23, 2019 25.30 25.64 24.50 25.15 26,465 -0.15(-0.59%)
Apr 22, 2019 26.64 27.31 25.25 25.30 38,585 -2.34(-8.47%)
Apr 18, 2019 26.31 27.77 26.31 27.64 31,500 +1.11(+4.18%)
Apr 17, 2019 25.74 26.75 25.28 26.53 16,577 +0.70(+2.71%)
Apr 16, 2019 25.99 26.85 25.75 25.83 23,136 -0.35(-1.34%)
Apr 15, 2019 25.79 26.29 25.22 26.18 36,583 +0.61(+2.39%)
Apr 12, 2019 25.77 26.05 24.73 25.57 73,000 -2.68(-9.49%)
Apr 11, 2019 28.25 28.97 27.26 28.25 34,289 +0.84(+3.06%)
Apr 10, 2019 27.40 27.94 27.05 27.41 16,876 -0.53(-1.90%)
Apr 09, 2019 26.58 28.11 26.56 27.94 48,663 +1.48(+5.59%)
Apr 08, 2019 26.77 26.91 25.76 26.46 27,221 -0.43(-1.60%)
Apr 05, 2019 28.93 28.93 26.80 26.89 47,500 -2.40(-8.19%)
Apr 04, 2019 30.14 30.77 29.20 29.29 20,786 -1.10(-3.62%)
Apr 03, 2019 27.84 30.74 27.72 30.39 29,435 +2.34(+8.34%)
Apr 02, 2019 27.25 28.07 26.80 28.05 29,574 +0.66(+2.41%)
Apr 01, 2019 27.71 27.71 26.74 27.39 15,245 -0.85(-3.01%)
Mar 29, 2019 27.77 28.29 26.98 28.24 21,400 +0.04(+0.13%)
Mar 28, 2019 29.46 29.71 28.13 28.20 10,441 -0.87(-2.98%)
Mar 27, 2019 28.33 29.80 28.33 29.07 14,158 +0.35(+1.22%)
Mar 26, 2019 29.28 29.28 27.61 28.72 36,208 -1.51(-5.00%)
Mar 25, 2019 30.93 31.84 29.77 30.23 26,844 -0.13(-0.43%)
Mar 22, 2019 27.90 30.89 27.90 30.36 70,600 +3.29(+12.15%)
Mar 21, 2019 28.02 28.02 26.74 27.07 22,553 -0.68(-2.45%)
Mar 20, 2019 30.35 30.45 26.71 27.75 47,859 -2.51(-8.29%)
Mar 19, 2019 29.00 30.57 28.50 30.26 12,292 +0.63(+2.13%)
Mar 18, 2019 31.70 31.70 29.49 29.63 22,253 -2.42(-7.55%)
Mar 15, 2019 31.84 32.57 31.78 32.05 10,100 +0.65(+2.08%)
Mar 14, 2019 31.20 31.40 30.83 31.40 16,157 +0.05(+0.15%)
Mar 13, 2019 31.92 32.34 30.75 31.35 13,689 -1.38(-4.22%)
Mar 12, 2019 34.76 34.76 32.73 32.73 12,814 -2.53(-7.18%)
Mar 11, 2019 36.86 36.86 34.99 35.26 19,491 -1.60(-4.34%)
Mar 08, 2019 35.74 37.50 35.74 36.86 32,200 +2.94(+8.67%)
Mar 07, 2019 32.60 34.23 32.60 33.92 28,321 +0.92(+2.79%)
Mar 06, 2019 31.59 33.00 31.59 33.00 26,145 +2.32(+7.56%)
Mar 05, 2019 30.14 31.29 29.94 30.68 14,522 +0.54(+1.79%)
Mar 04, 2019 30.03 31.82 29.77 30.14 12,188 -0.85(-2.74%)
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.