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, 2018 28.41 31.19 28.41 31.19 5,758 +1.96(+6.71%)
Feb 27, 2018 27.85 29.32 27.40 29.23 8,934 +1.35(+4.84%)
Feb 26, 2018 27.85 28.09 27.44 27.88 18,527 -0.44(-1.55%)
Feb 23, 2018 29.77 30.10 28.32 28.32 7,294 -2.54(-8.23%)
Feb 22, 2018 30.86 11,369 -0.40(-1.28%)
Feb 21, 2018 28.44 31.39 28.44 31.26 17,879 +2.32(+8.02%)
Feb 20, 2018 29.10 29.10 27.75 28.94 10,115 -0.11(-0.38%)
Feb 16, 2018 29.05 29.05 29.05 0 +0.26(+0.90%)
Feb 15, 2018 28.46 30.16 27.95 28.79 16,031 -0.08(-0.28%)
Feb 14, 2018 32.77 33.00 28.45 28.87 37,079 -2.54(-8.09%)
Feb 13, 2018 30.59 31.62 30.59 31.41 22,618 +1.24(+4.11%)
Feb 12, 2018 32.00 32.17 29.54 30.17 34,711 -2.65(-8.07%)
Feb 09, 2018 31.60 36.51 31.23 32.82 52,960 +0.51(+1.58%)
Feb 08, 2018 28.82 32.35 28.01 32.31 27,490 +3.58(+12.46%)
Feb 07, 2018 26.30 28.73 26.03 28.73 41,846 +2.09(+7.85%)
Feb 06, 2018 28.75 29.26 26.36 26.64 30,391 -0.41(-1.52%)
Feb 05, 2018 26.00 28.10 25.21 27.05 35,186 +1.79(+7.09%)
Feb 02, 2018 22.80 25.42 22.80 25.26 55,172 +2.77(+12.32%)
Feb 01, 2018 22.70 23.28 22.16 22.49 22,850 -0.28(-1.23%)
Jan 31, 2018 22.38 23.15 21.96 22.77 39,664 +0.30(+1.34%)
Jan 30, 2018 21.01 22.60 21.01 22.47 81,917 +2.01(+9.82%)
Jan 29, 2018 20.00 20.52 19.65 20.46 27,371 +1.01(+5.19%)
Jan 26, 2018 19.24 19.58 19.01 19.45 19,745 -0.13(-0.66%)
Jan 25, 2018 18.45 19.71 18.45 19.58 22,086 +0.88(+4.71%)
Jan 24, 2018 18.45 19.00 18.20 18.70 31,725 +0.25(+1.36%)
Jan 23, 2018 18.64 19.10 18.28 18.45 44,816 -0.58(-3.05%)
Jan 22, 2018 20.60 20.60 19.03 19.03 48,460 -1.67(-8.07%)
Jan 19, 2018 20.60 21.06 20.50 20.70 49,977 +0.29(+1.42%)
Jan 18, 2018 19.82 20.46 19.80 20.41 80,431 +0.84(+4.29%)
Jan 17, 2018 19.69 20.29 19.20 19.57 20,791 -0.34(-1.71%)
Jan 16, 2018 18.92 19.91 18.70 19.91 24,216 +0.99(+5.23%)
Jan 12, 2018 18.92 18.92 18.92 0 -0.38(-1.97%)
Jan 11, 2018 20.17 20.25 18.75 19.30 49,127 -1.41(-6.81%)
Jan 10, 2018 20.20 20.80 19.89 20.71 14,204 +0.23(+1.12%)
Jan 09, 2018 20.24 20.49 20.12 20.48 17,118 -0.04(-0.19%)
Jan 08, 2018 21.15 21.39 20.42 20.52 40,646 -0.56(-2.66%)
Jan 05, 2018 20.65 21.32 20.65 21.08 32,507 +0.63(+3.08%)
Jan 04, 2018 20.99 21.36 20.31 20.45 33,602 -0.44(-2.11%)
Jan 03, 2018 21.32 21.32 20.31 20.89 36,728 -0.51(-2.38%)
Jan 02, 2018 22.64 22.64 21.37 21.40 26,064 -2.07(-8.81%)
Dec 29, 2017 23.47 23.47 23.47 0 +0.66(+2.88%)
Dec 28, 2017 23.15 23.34 22.74 22.81 27,723 -0.89(-3.75%)
Dec 27, 2017 23.10 23.70 23.10 23.70 7,224 +0.44(+1.88%)
Dec 26, 2017 24.61 24.61 23.10 23.26 17,217 -1.52(-6.13%)
Dec 22, 2017 25.05 25.05 24.19 24.78 16,326 -0.22(-0.88%)
Dec 21, 2017 27.72 27.72 24.90 25.00 25,978 -2.23(-8.19%)
Dec 20, 2017 29.05 29.05 27.08 27.23 9,082 -1.58(-5.50%)
Dec 19, 2017 28.96 28.96 28.26 28.81 6,429 -0.06(-0.20%)
Dec 18, 2017 30.36 30.36 27.99 28.87 18,527 -1.83(-5.96%)
Dec 15, 2017 29.18 30.70 29.18 30.70 16,077 +1.53(+5.25%)
Dec 14, 2017 28.75 29.20 28.26 29.17 5,342 +0.78(+2.75%)
Dec 13, 2017 28.03 28.39 27.75 28.39 4,392 +0.71(+2.55%)
Dec 12, 2017 27.89 28.01 26.67 27.68 5,878 +0.56(+2.08%)
Dec 11, 2017 28.04 28.04 26.53 27.12 10,801 -1.47(-5.14%)
Dec 08, 2017 28.35 28.74 27.75 28.59 10,534 -0.86(-2.92%)
Dec 07, 2017 29.88 29.88 29.13 29.45 8,885 -0.35(-1.17%)
Dec 06, 2017 28.35 29.90 28.25 29.80 35,310 +2.28(+8.28%)
Dec 05, 2017 26.60 27.53 26.60 27.52 17,456 +0.89(+3.34%)
Dec 04, 2017 26.07 26.85 25.11 26.63 9,470 +0.94(+3.66%)
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.