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 (%)
Mar 29, 2019 27.77 28.29 26.98 28.24 21,400 +0.04(+0.13%)
Mar 28, 2019 29.46 29.71 28.13 28.20 10,441 -0.87(-2.98%)
Mar 27, 2019 28.33 29.80 28.33 29.07 14,158 +0.35(+1.22%)
Mar 26, 2019 29.28 29.28 27.61 28.72 36,208 -1.51(-5.00%)
Mar 25, 2019 30.93 31.84 29.77 30.23 26,844 -0.13(-0.43%)
Mar 22, 2019 27.90 30.89 27.90 30.36 70,600 +3.29(+12.15%)
Mar 21, 2019 28.02 28.02 26.74 27.07 22,553 -0.68(-2.45%)
Mar 20, 2019 30.35 30.45 26.71 27.75 47,859 -2.51(-8.29%)
Mar 19, 2019 29.00 30.57 28.50 30.26 12,292 +0.63(+2.13%)
Mar 18, 2019 31.70 31.70 29.49 29.63 22,253 -2.42(-7.55%)
Mar 15, 2019 31.84 32.57 31.78 32.05 10,100 +0.65(+2.08%)
Mar 14, 2019 31.20 31.40 30.83 31.40 16,157 +0.05(+0.15%)
Mar 13, 2019 31.92 32.34 30.75 31.35 13,689 -1.38(-4.22%)
Mar 12, 2019 34.76 34.76 32.73 32.73 12,814 -2.53(-7.18%)
Mar 11, 2019 36.86 36.86 34.99 35.26 19,491 -1.60(-4.34%)
Mar 08, 2019 35.74 37.50 35.74 36.86 32,200 +2.94(+8.67%)
Mar 07, 2019 32.60 34.23 32.60 33.92 28,321 +0.92(+2.79%)
Mar 06, 2019 31.59 33.00 31.59 33.00 26,145 +2.32(+7.56%)
Mar 05, 2019 30.14 31.29 29.94 30.68 14,522 +0.54(+1.79%)
Mar 04, 2019 30.03 31.82 29.77 30.14 12,188 -0.85(-2.74%)
Mar 01, 2019 32.05 32.24 30.84 30.99 27,000 -2.11(-6.37%)
Feb 28, 2019 31.96 33.63 31.96 33.10 27,133 +0.64(+1.97%)
Feb 27, 2019 31.60 32.70 31.04 32.46 22,676 +0.10(+0.31%)
Feb 26, 2019 30.67 32.48 30.20 32.36 36,418 +1.48(+4.79%)
Feb 25, 2019 31.51 31.54 30.42 30.88 30,103 -0.47(-1.50%)
Feb 22, 2019 30.99 31.48 30.03 31.35 31,000 -0.25(-0.79%)
Feb 21, 2019 30.00 31.95 29.87 31.60 39,933 +1.85(+6.22%)
Feb 20, 2019 31.02 31.02 29.15 29.75 17,677 -0.97(-3.16%)
Feb 19, 2019 31.70 31.70 30.00 30.72 24,555 +0.08(+0.26%)
Feb 15, 2019 32.75 32.75 30.64 30.64 47,700 -3.02(-8.97%)
Feb 14, 2019 34.07 34.38 32.67 33.66 13,067 -0.45(-1.32%)
Feb 13, 2019 35.67 35.69 33.22 34.11 26,128 -1.94(-5.38%)
Feb 12, 2019 36.00 37.05 34.52 36.05 25,985 -2.02(-5.31%)
Feb 11, 2019 41.16 41.16 37.71 38.07 30,693 -2.10(-5.23%)
Feb 08, 2019 39.21 41.92 38.64 40.17 47,700 +1.53(+3.96%)
Feb 07, 2019 34.11 38.99 34.11 38.64 30,967 +4.58(+13.45%)
Feb 06, 2019 33.01 34.08 32.89 34.06 13,676 +1.52(+4.67%)
Feb 05, 2019 31.48 32.70 31.14 32.54 15,910 +1.39(+4.46%)
Feb 04, 2019 32.53 33.15 31.15 31.15 12,238 -0.48(-1.52%)
Feb 01, 2019 31.80 32.21 30.69 31.63 5,500 -0.36(-1.14%)
Jan 31, 2019 29.64 32.52 29.64 31.99 9,065 +2.40(+8.13%)
Jan 30, 2019 31.00 31.74 29.59 29.59 8,154 -2.26(-7.10%)
Jan 29, 2019 32.38 32.38 31.11 31.85 8,460 -0.80(-2.47%)
Jan 28, 2019 32.65 33.83 32.38 32.65 15,547 +1.37(+4.40%)
Jan 25, 2019 32.30 32.30 31.07 31.28 12,300 -2.09(-6.26%)
Jan 24, 2019 34.10 35.24 33.24 33.37 21,439 -0.94(-2.74%)
Jan 23, 2019 31.65 34.90 31.65 34.31 21,692 +1.66(+5.08%)
Jan 22, 2019 30.51 32.84 30.51 32.65 28,205 +3.03(+10.23%)
Jan 18, 2019 30.69 30.69 29.45 29.62 8,900 -1.17(-3.80%)
Jan 17, 2019 31.89 32.22 30.76 30.79 12,500 -0.43(-1.38%)
Jan 16, 2019 30.97 31.49 30.48 31.22 7,827 -0.18(-0.57%)
Jan 15, 2019 32.64 32.64 31.04 31.40 8,500 -1.51(-4.59%)
Jan 14, 2019 34.32 34.94 32.30 32.91 14,334 -0.21(-0.63%)
Jan 11, 2019 33.24 34.34 32.78 33.12 10,100 +0.32(+0.98%)
Jan 10, 2019 33.43 34.80 32.79 32.80 27,189 -0.11(-0.33%)
Jan 09, 2019 33.83 34.40 32.86 32.91 17,638 -1.78(-5.13%)
Jan 08, 2019 34.00 35.96 33.82 34.69 21,953 -1.70(-4.67%)
Jan 07, 2019 39.17 39.70 34.81 36.39 35,919 -4.08(-10.08%)
Jan 04, 2019 45.84 45.84 40.43 40.47 38,800 -7.38(-15.42%)
Jan 03, 2019 47.28 50.49 45.38 47.85 23,946 -0.12(-0.25%)
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.