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 (%)
Jun 29, 2018 17.34 17.39 16.36 17.19 56,709 -0.11(-0.64%)
Jun 28, 2018 17.30 17.87 16.95 17.30 29,315 +0.01(+0.06%)
Jun 27, 2018 17.79 17.79 16.48 17.29 107,097 -0.49(-2.76%)
Jun 26, 2018 19.09 19.24 17.60 17.78 44,687 -1.35(-7.06%)
Jun 25, 2018 18.00 19.25 17.87 19.13 40,023 +1.13(+6.28%)
Jun 22, 2018 18.00 18.05 17.20 18.00 67,937 -1.20(-6.25%)
Jun 21, 2018 18.54 19.40 18.35 19.20 39,061 +0.96(+5.26%)
Jun 20, 2018 19.16 19.20 18.14 18.24 71,518 -0.92(-4.81%)
Jun 19, 2018 20.68 19.05 19.16 34,957 -0.48(-2.44%)
Jun 18, 2018 20.87 20.87 19.00 19.64 47,147 -1.23(-5.89%)
Jun 15, 2018 21.00 19.34 20.87 63,451 +1.53(+7.91%)
Jun 14, 2018 18.20 19.45 18.12 19.34 30,097 +0.68(+3.64%)
Jun 13, 2018 18.67 18.94 18.35 18.66 17,240 -0.07(-0.37%)
Jun 12, 2018 19.00 19.10 18.25 18.73 27,639 -0.26(-1.36%)
Jun 11, 2018 19.93 19.93 18.75 18.99 53,826 -0.69(-3.50%)
Jun 08, 2018 19.45 20.26 19.25 19.68 18,555 +0.37(+1.90%)
Jun 07, 2018 20.47 20.47 19.12 19.31 29,672 -1.41(-6.81%)
Jun 06, 2018 21.13 20.72 10,042 -0.30(-1.43%)
Jun 05, 2018 21.23 21.75 20.55 21.02 27,093 +0.03(+0.14%)
Jun 04, 2018 19.14 21.29 19.00 20.99 49,312 +1.59(+8.18%)
Jun 01, 2018 19.28 19.78 18.50 19.40 24,903 +0.20(+1.06%)
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%)
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.