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 (%)
Sep 28, 2018 18.89 18.89 17.88 18.42 32,600 -0.18(-0.97%)
Sep 27, 2018 18.72 19.02 18.42 18.60 22,331 -0.68(-3.53%)
Sep 26, 2018 18.60 19.29 18.60 19.28 16,163 +1.28(+7.11%)
Sep 25, 2018 17.87 18.09 17.82 18.00 6,188 +0.08(+0.47%)
Sep 24, 2018 17.87 18.42 17.30 17.92 19,212 -0.48(-2.63%)
Sep 21, 2018 18.72 18.72 18.10 18.40 7,200 +0.02(+0.11%)
Sep 20, 2018 18.08 18.61 18.00 18.38 5,139 -0.08(-0.42%)
Sep 19, 2018 19.12 19.12 18.34 18.46 27,716 -0.94(-4.87%)
Sep 18, 2018 19.26 19.78 19.22 19.40 14,463 -0.75(-3.74%)
Sep 17, 2018 19.68 20.31 19.64 20.16 5,697 +0.41(+2.05%)
Sep 14, 2018 19.55 19.79 19.40 19.75 7,800 -0.03(-0.15%)
Sep 13, 2018 19.62 20.31 19.62 19.78 4,452 +0.28(+1.44%)
Sep 12, 2018 19.91 19.91 19.15 19.50 5,014 -0.72(-3.56%)
Sep 11, 2018 21.34 21.56 20.13 20.22 18,866 -1.13(-5.29%)
Sep 10, 2018 20.90 21.41 20.74 21.35 8,644 -0.06(-0.28%)
Sep 07, 2018 21.02 22.05 21.02 21.41 23,400 +0.60(+2.88%)
Sep 06, 2018 20.05 21.02 20.02 20.81 21,646 +1.06(+5.37%)
Sep 05, 2018 19.83 20.50 19.69 19.75 21,285 +0.25(+1.27%)
Sep 04, 2018 18.61 19.68 18.29 19.50 14,058 +0.87(+4.69%)
Aug 31, 2018 18.63 18.63 18.63 0 +0.44(+2.42%)
Aug 30, 2018 18.07 18.70 18.07 18.19 13,409 -0.01(-0.06%)
Aug 29, 2018 18.40 18.40 17.89 18.20 18,671 -0.40(-2.15%)
Aug 28, 2018 17.86 18.75 17.86 18.60 10,937 +0.52(+2.88%)
Aug 27, 2018 17.99 18.15 17.67 18.08 5,804 -0.03(-0.17%)
Aug 24, 2018 17.91 18.20 17.67 18.11 7,600 -0.32(-1.74%)
Aug 23, 2018 18.43 18.70 18.42 18.43 12,926 +0.37(+2.05%)
Aug 22, 2018 18.80 18.80 17.95 18.06 20,102 -1.02(-5.34%)
Aug 21, 2018 19.46 19.46 18.75 19.08 43,759 -0.89(-4.46%)
Aug 20, 2018 20.32 20.35 19.97 19.97 9,233 -0.49(-2.39%)
Aug 17, 2018 20.66 20.66 20.22 20.46 7,200 -0.20(-0.97%)
Aug 16, 2018 20.05 21.08 20.05 20.66 19,389 -0.34(-1.62%)
Aug 15, 2018 19.78 21.86 19.78 21.00 64,739 +1.92(+10.06%)
Aug 14, 2018 18.33 19.24 18.33 19.08 3,323 -0.36(-1.85%)
Aug 13, 2018 18.44 19.48 18.28 19.44 49,375 +1.22(+6.70%)
Aug 10, 2018 18.75 18.75 18.16 18.22 13,500 -0.38(-2.04%)
Aug 09, 2018 18.76 18.76 18.45 18.60 14,982 +0.10(+0.54%)
Aug 08, 2018 18.25 19.01 18.25 18.50 40,634 +0.73(+4.11%)
Aug 07, 2018 17.16 17.83 17.16 17.77 4,784 +0.02(+0.11%)
Aug 06, 2018 17.75 17.81 17.22 17.75 7,347 -0.27(-1.50%)
Aug 03, 2018 17.87 18.19 17.61 18.02 25,100 +0.57(+3.27%)
Aug 02, 2018 17.95 18.30 17.34 17.45 19,194 -0.11(-0.63%)
Aug 01, 2018 17.71 18.40 17.56 17.56 19,462 +0.37(+2.15%)
Jul 31, 2018 17.34 18.00 17.08 17.19 15,074 -0.15(-0.87%)
Jul 30, 2018 17.74 17.74 17.13 17.34 18,898 -0.72(-3.99%)
Jul 27, 2018 16.54 18.15 16.54 18.06 84,000 +1.52(+9.22%)
Jul 26, 2018 16.49 16.63 16.25 16.54 12,643 +0.03(+0.16%)
Jul 25, 2018 17.10 17.20 16.50 16.51 21,330 -0.50(-2.94%)
Jul 24, 2018 17.18 17.18 16.42 17.01 17,424 -0.22(-1.28%)
Jul 23, 2018 16.62 17.28 16.58 17.23 33,718 +0.30(+1.76%)
Jul 20, 2018 17.14 16.57 16.93 24,165 +0.43(+2.62%)
Jul 19, 2018 17.08 17.08 16.34 16.50 22,280 -0.58(-3.40%)
Jul 18, 2018 17.71 18.05 16.95 17.08 31,428 -0.28(-1.61%)
Jul 17, 2018 17.53 17.80 17.00 17.36 47,687 +0.14(+0.81%)
Jul 16, 2018 17.10 17.88 17.10 17.22 63,483 +0.68(+4.11%)
Jul 13, 2018 16.55 16.64 16.01 16.54 22,715 -0.12(-0.72%)
Jul 12, 2018 16.23 17.25 16.23 16.66 45,052 +0.05(+0.31%)
Jul 11, 2018 15.92 16.90 15.58 16.61 86,199 +0.98(+6.27%)
Jul 10, 2018 15.36 15.74 14.90 15.63 49,716 -0.10(-0.64%)
Jul 09, 2018 16.44 16.44 15.65 15.73 101,354 -0.97(-5.81%)
Jul 06, 2018 17.25 17.25 16.57 16.70 85,197 -0.77(-4.41%)
Jul 05, 2018 17.48 17.75 17.36 17.47 10,955 -0.27(-1.54%)
Jul 03, 2018 17.74 17.74 17.74 0 -0.30(-1.64%)
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.