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 (%)
Feb 28, 2017 27.52 27.54 26.98 27.44 9,836 +0.58(+2.16%)
Feb 27, 2017 26.57 27.57 26.55 26.86 21,493 -0.37(-1.36%)
Feb 24, 2017 25.94 27.53 25.88 27.23 17,871 +1.70(+6.66%)
Feb 23, 2017 24.02 26.31 24.02 25.53 24,086 +0.34(+1.35%)
Feb 22, 2017 23.97 25.22 23.89 25.19 40,303 +1.90(+8.16%)
Feb 21, 2017 23.22 23.43 22.86 23.29 50,637 -0.44(-1.85%)
Feb 17, 2017 23.73 23.73 23.73 0 +0.22(+0.94%)
Feb 16, 2017 22.22 23.58 22.16 23.51 24,818 +1.16(+5.19%)
Feb 15, 2017 22.13 22.60 21.81 22.35 14,227 +0.50(+2.29%)
Feb 14, 2017 22.29 22.95 21.82 21.85 18,078 -0.62(-2.76%)
Feb 13, 2017 22.48 22.70 22.24 22.47 15,448 +0.42(+1.92%)
Feb 10, 2017 22.18 22.27 21.55 22.05 33,292 -0.70(-3.09%)
Feb 09, 2017 23.72 23.72 22.67 22.75 26,743 -1.47(-6.07%)
Feb 08, 2017 24.70 25.64 24.00 24.22 52,388 +0.27(+1.13%)
Feb 07, 2017 22.50 24.36 22.50 23.95 44,949 +1.70(+7.64%)
Feb 06, 2017 21.34 22.45 20.97 22.25 25,618 +0.65(+3.01%)
Feb 03, 2017 22.42 22.78 21.29 21.60 32,342 -0.92(-4.09%)
Feb 02, 2017 23.55 23.85 22.33 22.52 24,088 -0.84(-3.60%)
Feb 01, 2017 22.90 24.14 22.37 23.36 13,087 +0.07(+0.30%)
Jan 31, 2017 23.53 24.14 23.29 23.29 22,654 -0.18(-0.77%)
Jan 30, 2017 21.86 24.00 21.86 23.47 52,998 +2.24(+10.55%)
Jan 27, 2017 20.87 21.50 20.73 21.23 36,844 +0.81(+3.97%)
Jan 26, 2017 20.44 20.52 20.10 20.42 17,555 -0.41(-1.97%)
Jan 25, 2017 21.04 21.04 20.47 20.83 27,131 -0.43(-2.02%)
Jan 24, 2017 22.17 22.17 20.95 21.26 46,609 -1.35(-5.97%)
Jan 23, 2017 22.32 22.94 22.32 22.61 31,521 +0.47(+2.12%)
Jan 20, 2017 21.76 22.27 21.50 22.14 16,882 -0.18(-0.81%)
Jan 19, 2017 22.28 22.50 21.98 22.32 12,602 +0.14(+0.63%)
Jan 18, 2017 22.40 22.54 21.82 22.18 15,094 +0.29(+1.32%)
Jan 17, 2017 21.92 22.17 21.48 21.89 16,808 -0.38(-1.71%)
Jan 13, 2017 22.27 22.27 22.27 0 +0.10(+0.45%)
Jan 12, 2017 21.42 22.43 21.39 22.17 9,807 +0.10(+0.45%)
Jan 11, 2017 22.69 22.93 22.07 22.07 13,215 -0.80(-3.50%)
Jan 10, 2017 22.50 22.95 22.39 22.87 20,369 -0.02(-0.09%)
Jan 09, 2017 21.65 22.90 21.65 22.89 42,268 +1.51(+7.06%)
Jan 06, 2017 21.05 21.57 21.00 21.38 33,923 +0.05(+0.23%)
Jan 05, 2017 21.42 22.05 21.08 21.33 20,048 -0.32(-1.48%)
Jan 04, 2017 22.47 22.55 21.65 21.65 22,166 -0.93(-4.12%)
Jan 03, 2017 22.46 23.75 21.50 22.58 44,841 -0.39(-1.70%)
Dec 30, 2016 22.97 22.97 22.97 0 +0.33(+1.46%)
Dec 29, 2016 22.27 22.81 22.27 22.64 25,521 +0.41(+1.84%)
Dec 28, 2016 21.17 22.38 21.12 22.23 16,875 +0.81(+3.78%)
Dec 27, 2016 21.62 21.66 21.27 21.42 6,694 -0.34(-1.56%)
Dec 23, 2016 21.76 21.76 21.76 0 -0.02(-0.09%)
Dec 22, 2016 22.04 22.04 21.49 21.78 25,872 -0.10(-0.46%)
Dec 21, 2016 21.90 21.93 21.23 21.88 17,371 -0.40(-1.80%)
Dec 20, 2016 21.74 22.44 21.60 22.28 28,877 +0.39(+1.78%)
Dec 19, 2016 22.04 22.10 21.53 21.89 14,967 -0.10(-0.45%)
Dec 16, 2016 21.64 22.44 21.64 21.99 33,456 +0.15(+0.69%)
Dec 15, 2016 22.08 22.98 21.48 21.84 75,185 +0.11(+0.51%)
Dec 14, 2016 20.38 21.76 19.84 21.73 76,311 +1.86(+9.36%)
Dec 13, 2016 20.07 21.07 19.55 19.87 56,552 -0.82(-3.96%)
Dec 12, 2016 18.22 20.82 17.73 20.69 80,926 +1.07(+5.45%)
Dec 09, 2016 19.26 19.78 19.19 19.62 30,009 -0.04(-0.20%)
Dec 08, 2016 19.75 20.83 19.50 19.66 48,093 -0.44(-2.19%)
Dec 07, 2016 20.17 20.54 19.69 20.10 68,217 +0.11(+0.55%)
Dec 06, 2016 20.66 21.20 19.81 19.99 54,282 -0.16(-0.79%)
Dec 05, 2016 20.02 20.27 19.33 20.15 112,734 -0.76(-3.63%)
Dec 02, 2016 21.09 21.48 20.56 20.91 75,249 +0.03(+0.14%)
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.