Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Natural Gas Bear 3X (NY: GASX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.58 26.81 25.03 26.81 13,457 -1.13(-4.04%)
Oct 30, 2018 30.26 30.26 27.84 27.94 23,099 -1.94(-6.49%)
Oct 29, 2018 26.90 30.75 26.50 29.88 27,299 +2.71(+9.97%)
Oct 26, 2018 26.92 28.53 26.07 27.17 44,700 +1.04(+3.98%)
Oct 25, 2018 26.00 26.99 25.56 26.13 9,967 -0.25(-0.95%)
Oct 24, 2018 22.82 26.42 22.80 26.38 21,566 +3.46(+15.10%)
Oct 23, 2018 22.06 23.85 22.06 22.92 27,109 +1.89(+8.99%)
Oct 22, 2018 19.80 21.37 19.80 21.03 19,983 +1.10(+5.52%)
Oct 19, 2018 19.84 20.06 19.43 19.93 5,700 +0.02(+0.10%)
Oct 18, 2018 19.57 20.25 19.33 19.91 11,422 +1.02(+5.40%)
Oct 17, 2018 18.32 19.35 18.32 18.89 13,286 +0.82(+4.54%)
Oct 16, 2018 18.50 18.79 17.95 18.07 7,106 -0.28(-1.53%)
Oct 15, 2018 18.80 19.24 18.35 18.35 17,345 -0.88(-4.55%)
Oct 12, 2018 18.24 20.15 18.24 19.23 17,900 -0.29(-1.51%)
Oct 11, 2018 18.71 19.80 18.36 19.52 36,976 +1.21(+6.61%)
Oct 10, 2018 16.56 18.31 16.56 18.31 45,484 +1.83(+11.10%)
Oct 09, 2018 17.44 17.44 16.08 16.48 32,128 -0.90(-5.18%)
Oct 08, 2018 17.98 17.98 17.07 17.38 6,321 -0.09(-0.52%)
Oct 05, 2018 17.45 17.69 17.26 17.47 8,600 +0.07(+0.43%)
Oct 04, 2018 16.96 17.58 16.53 17.40 43,806 +0.60(+3.54%)
Oct 03, 2018 17.87 17.97 16.72 16.80 39,422 -1.13(-6.30%)
Oct 02, 2018 17.55 18.28 17.55 17.93 14,957 +0.14(+0.79%)
Oct 01, 2018 17.91 18.07 17.52 17.79 18,937 -0.63(-3.42%)
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%)
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.