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 (%)
Aug 30, 2019 70.95 78.75 70.95 76.73 55,200 +4.70(+6.53%)
Aug 29, 2019 77.27 77.71 70.91 72.03 41,616 -8.34(-10.38%)
Aug 28, 2019 88.74 88.82 78.00 80.37 69,275 -9.93(-11.00%)
Aug 27, 2019 85.31 92.26 85.31 90.30 21,327 +1.92(+2.17%)
Aug 26, 2019 86.93 89.20 82.87 88.38 12,324 -1.28(-1.43%)
Aug 23, 2019 83.00 90.20 82.51 89.66 49,000 +9.99(+12.54%)
Aug 22, 2019 73.55 79.67 72.60 79.67 9,627 +4.51(+6.00%)
Aug 21, 2019 71.14 75.70 69.55 75.16 14,040 +1.14(+1.54%)
Aug 20, 2019 72.87 76.23 72.32 74.02 9,383 +1.91(+2.65%)
Aug 19, 2019 76.53 76.68 71.54 72.11 20,335 -8.49(-10.53%)
Aug 16, 2019 89.10 90.52 79.87 80.60 29,700 -10.44(-11.47%)
Aug 15, 2019 91.68 94.22 89.22 91.04 52,397 +1.26(+1.40%)
Aug 14, 2019 82.95 91.48 82.61 89.78 67,628 +12.26(+15.82%)
Aug 13, 2019 80.73 81.39 71.24 77.52 17,704 -0.77(-0.98%)
Aug 12, 2019 76.31 81.23 76.31 78.29 17,610 +2.23(+2.93%)
Aug 09, 2019 71.76 77.55 71.09 76.06 46,100 +2.04(+2.76%)
Aug 08, 2019 76.08 78.83 73.91 74.02 27,768 -5.12(-6.47%)
Aug 07, 2019 82.44 86.25 76.83 79.14 23,688 +1.25(+1.60%)
Aug 06, 2019 72.99 81.46 72.99 77.89 29,240 +3.97(+5.37%)
Aug 05, 2019 69.99 74.93 69.98 73.92 21,699 +8.51(+13.01%)
Aug 02, 2019 63.74 68.14 60.03 65.41 18,200 +0.87(+1.35%)
Aug 01, 2019 57.31 66.40 56.28 64.54 36,540 +9.90(+18.12%)
Jul 31, 2019 54.62 57.03 50.75 54.64 42,105 -1.50(-2.67%)
Jul 30, 2019 68.88 69.10 54.54 56.14 44,861 -12.97(-18.77%)
Jul 29, 2019 64.74 70.68 64.74 69.11 33,880 +4.03(+6.19%)
Jul 26, 2019 61.50 65.47 61.50 65.08 26,100 +4.35(+7.16%)
Jul 25, 2019 54.00 60.80 54.00 60.73 28,833 +6.46(+11.90%)
Jul 24, 2019 54.18 54.27 51.45 54.27 27,516 +0.09(+0.17%)
Jul 23, 2019 55.20 56.64 54.18 54.18 6,677 -1.02(-1.85%)
Jul 22, 2019 55.70 56.94 53.98 55.20 14,898 -0.72(-1.29%)
Jul 19, 2019 58.15 58.49 55.65 55.92 16,000 -1.37(-2.39%)
Jul 18, 2019 56.12 58.47 56.03 57.29 25,452 +1.23(+2.19%)
Jul 17, 2019 51.48 56.07 51.48 56.06 48,775 +4.58(+8.90%)
Jul 16, 2019 48.05 52.57 48.04 51.48 20,763 +3.36(+6.98%)
Jul 15, 2019 44.24 48.12 44.24 48.12 16,320 +3.53(+7.92%)
Jul 12, 2019 45.03 45.15 44.19 44.59 5,000 -0.51(-1.13%)
Jul 11, 2019 42.19 45.60 42.00 45.10 28,827 +2.54(+5.97%)
Jul 10, 2019 44.84 44.84 42.27 42.56 39,431 -3.12(-6.82%)
Jul 09, 2019 45.78 47.83 45.62 45.67 10,157 +0.28(+0.62%)
Jul 08, 2019 43.62 45.39 42.58 45.39 16,593 +1.78(+4.08%)
Jul 05, 2019 45.63 45.63 43.24 43.61 12,200 -2.00(-4.39%)
Jul 03, 2019 45.81 46.52 45.40 45.61 3,800 -0.43(-0.93%)
Jul 02, 2019 41.72 46.48 41.72 46.04 17,945 +4.34(+10.41%)
Jul 01, 2019 38.79 42.47 38.78 41.70 13,490 +0.00(+0.00%)
Jun 28, 2019 42.43 43.68 41.58 41.70 29,600 -2.36(-5.36%)
Jun 27, 2019 43.60 44.50 42.98 44.06 6,832 +0.55(+1.26%)
Jun 26, 2019 46.08 46.08 42.70 43.51 20,118 -4.44(-9.26%)
Jun 25, 2019 47.46 47.95 46.50 47.95 7,308 +1.59(+3.43%)
Jun 24, 2019 44.53 46.63 44.53 46.36 15,576 +1.00(+2.20%)
Jun 21, 2019 44.47 45.86 44.16 45.36 12,100 +0.39(+0.87%)
Jun 20, 2019 45.46 45.46 42.92 44.97 26,470 -3.54(-7.30%)
Jun 19, 2019 47.22 49.40 46.80 48.51 17,271 +1.07(+2.26%)
Jun 18, 2019 48.97 48.97 45.85 47.44 36,477 -2.79(-5.55%)
Jun 17, 2019 53.72 54.52 49.84 50.23 18,146 -2.27(-4.32%)
Jun 14, 2019 48.71 52.89 48.71 52.50 25,200 +3.40(+6.92%)
Jun 13, 2019 49.60 51.18 49.10 49.10 19,358 -3.67(-6.95%)
Jun 12, 2019 50.21 52.99 50.21 52.77 28,827 +4.51(+9.35%)
Jun 11, 2019 47.00 48.38 46.15 48.26 13,923 +0.08(+0.16%)
Jun 10, 2019 45.82 48.31 44.79 48.18 17,471 +1.55(+3.32%)
Jun 07, 2019 46.08 47.26 45.46 46.63 13,700 +0.55(+1.20%)
Jun 06, 2019 46.87 47.80 45.28 46.08 15,554 -0.97(-2.06%)
Jun 05, 2019 42.44 47.69 42.44 47.05 19,746 +4.79(+11.33%)
Jun 04, 2019 44.30 45.08 42.06 42.26 26,455 -3.29(-7.22%)
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.