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 (%)
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%)
Jul 02, 2018 17.50 18.37 17.50 18.04 64,205 +0.85(+4.94%)
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%)
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.