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 (%)
Mar 27, 2020 16.00 16.00 16.00 0 -117.71(-88.03%)
Mar 26, 2020 115.86 137.01 106.89 133.71 7,429 +15.05(+12.68%)
Mar 25, 2020 128.20 137.47 100.00 118.66 8,397 -13.50(-10.22%)
Mar 24, 2020 175.60 175.60 130.00 132.16 11,364 -62.95(-32.26%)
Mar 23, 2020 159.77 200.00 159.00 195.11 18,212 +35.28(+22.07%)
Mar 20, 2020 151.50 163.18 135.01 159.83 6,300 -13.34(-7.70%)
Mar 19, 2020 195.85 218.50 161.56 173.17 11,487 -22.93(-11.69%)
Mar 18, 2020 176.90 215.00 173.33 196.09 24,292 +35.44(+22.06%)
Mar 17, 2020 134.03 162.62 131.39 160.66 16,576 +22.48(+16.27%)
Mar 16, 2020 282.89 282.89 120.08 138.18 42,090 -96.17(-41.04%)
Mar 13, 2020 385.00 465.11 192.69 234.35 26,200 -256.73(-52.28%)
Mar 12, 2020 414.88 499.08 390.00 491.08 21,138 +113.92(+30.20%)
Mar 11, 2020 335.56 410.38 329.93 377.16 35,325 +55.16(+17.13%)
Mar 10, 2020 299.42 479.70 260.71 322.00 123,607 -76.00(-19.10%)
Mar 09, 2020 234.06 399.99 234.06 398.00 42,394 +185.22(+87.05%)
Mar 06, 2020 190.00 218.34 180.00 212.78 83,300 +45.61(+27.28%)
Mar 05, 2020 159.34 169.83 153.93 167.17 54,597 +16.90(+11.25%)
Mar 04, 2020 145.90 157.91 136.89 150.27 37,487 -0.14(-0.09%)
Mar 03, 2020 134.39 156.81 128.29 150.41 78,186 +13.19(+9.61%)
Mar 02, 2020 126.63 152.17 126.63 137.22 64,501 -1.10(-0.80%)
Feb 28, 2020 183.59 183.59 138.32 138.32 113,000 -18.66(-11.89%)
Feb 27, 2020 155.11 168.63 139.57 156.98 143,623 +25.98(+19.83%)
Feb 26, 2020 114.00 132.17 110.56 131.00 281,629 +18.09(+16.02%)
Feb 25, 2020 94.67 117.50 94.14 112.91 117,342 +15.88(+16.37%)
Feb 24, 2020 94.79 100.14 94.52 97.03 46,006 +12.76(+15.14%)
Feb 21, 2020 81.49 87.00 81.25 84.27 35,200 +6.10(+7.80%)
Feb 20, 2020 76.50 78.42 73.67 78.17 36,894 -0.37(-0.47%)
Feb 19, 2020 82.81 83.47 76.86 78.54 33,189 -6.21(-7.33%)
Feb 18, 2020 87.00 88.30 84.61 84.75 26,249 -0.23(-0.27%)
Feb 14, 2020 78.66 85.53 78.26 84.98 31,600 +4.04(+4.99%)
Feb 13, 2020 79.99 81.97 75.89 80.94 36,539 +1.84(+2.33%)
Feb 12, 2020 78.25 80.98 73.36 79.10 42,161 -3.54(-4.28%)
Feb 11, 2020 79.05 82.76 77.96 82.64 50,558 -0.98(-1.17%)
Feb 10, 2020 81.37 84.74 79.50 83.62 86,943 +6.70(+8.71%)
Feb 07, 2020 74.80 77.80 74.78 76.92 33,300 +4.31(+5.94%)
Feb 06, 2020 68.90 73.50 68.50 72.61 44,486 +4.39(+6.44%)
Feb 05, 2020 76.84 76.84 67.10 68.22 101,485 -13.69(-16.71%)
Feb 04, 2020 77.49 82.10 76.35 81.91 50,493 -0.42(-0.51%)
Feb 03, 2020 80.75 82.66 77.50 82.33 58,869 +3.06(+3.86%)
Jan 31, 2020 76.56 82.15 76.56 79.27 92,800 +4.78(+6.42%)
Jan 30, 2020 77.81 79.10 74.17 74.49 107,430 +0.54(+0.73%)
Jan 29, 2020 68.30 74.01 66.67 73.95 151,514 +4.42(+6.36%)
Jan 28, 2020 69.30 72.63 68.03 69.53 175,469 -2.35(-3.27%)
Jan 27, 2020 70.00 72.42 68.77 71.88 339,219 +6.41(+9.79%)
Jan 24, 2020 61.83 68.02 61.83 65.47 215,700 +5.02(+8.30%)
Jan 23, 2020 60.00 63.26 59.28 60.45 157,936 +2.06(+3.53%)
Jan 22, 2020 55.37 58.73 55.37 58.39 140,313 +4.14(+7.63%)
Jan 21, 2020 51.07 54.46 49.38 54.25 105,549 +5.98(+12.39%)
Jan 17, 2020 44.07 48.27 44.07 48.27 87,400 +2.95(+6.51%)
Jan 16, 2020 44.20 45.50 42.34 45.32 72,130 +0.28(+0.62%)
Jan 15, 2020 45.20 46.12 44.49 45.04 54,342 +1.07(+2.43%)
Jan 14, 2020 44.71 46.40 43.00 43.97 78,822 -1.81(-3.95%)
Jan 13, 2020 44.72 47.39 44.72 45.78 114,303 +1.73(+3.93%)
Jan 10, 2020 43.19 45.25 43.19 44.05 64,900 +1.27(+2.97%)
Jan 09, 2020 41.92 45.60 41.92 42.78 126,324 +1.25(+3.01%)
Jan 08, 2020 37.60 42.46 37.50 41.53 150,682 +4.36(+11.73%)
Jan 07, 2020 38.48 39.33 37.17 37.17 103,670 -1.79(-4.59%)
Jan 06, 2020 39.09 40.23 38.50 38.96 77,146 -1.18(-2.94%)
Jan 03, 2020 40.00 41.50 38.49 40.14 94,400 -2.78(-6.48%)
Jan 02, 2020 40.51 43.66 40.03 42.92 60,014 +1.50(+3.62%)
Dec 31, 2019 44.10 45.06 40.48 41.42 85,700 -1.93(-4.45%)
Dec 30, 2019 43.03 43.78 41.91 43.35 118,525 +0.03(+0.07%)
Dec 27, 2019 40.41 43.62 40.41 43.32 122,700 +2.71(+6.67%)
Dec 26, 2019 40.52 40.93 39.14 40.61 66,946 -0.70(-1.70%)
Dec 24, 2019 40.84 41.57 40.10 41.31 41,200 +0.27(+0.66%)
Dec 23, 2019 45.46 45.52 41.00 41.04 93,383 -4.58(-10.04%)
Dec 20, 2019 43.25 46.50 43.25 45.62 114,800 +1.66(+3.79%)
Dec 19, 2019 46.00 46.46 43.34 43.95 85,234 -2.08(-4.51%)
Dec 18, 2019 49.47 49.65 44.91 46.03 85,921 -2.22(-4.60%)
Dec 17, 2019 52.08 52.35 47.80 48.25 100,995 -3.78(-7.27%)
Dec 16, 2019 54.87 54.87 50.52 52.03 86,454 -5.39(-9.39%)
Dec 13, 2019 53.20 57.85 52.11 57.42 87,300 +3.82(+7.13%)
Dec 12, 2019 60.50 60.88 53.11 53.60 119,561 -7.19(-11.83%)
Dec 11, 2019 60.00 61.60 59.00 60.79 30,275 +0.89(+1.49%)
Dec 10, 2019 61.47 61.88 58.50 59.90 67,745 -1.79(-2.90%)
Dec 09, 2019 68.80 68.80 60.37 61.69 99,377 -4.82(-7.25%)
Dec 06, 2019 73.51 74.28 65.46 66.51 90,700 -7.50(-10.13%)
Dec 05, 2019 70.30 75.00 68.75 74.01 67,760 +2.28(+3.18%)
Dec 04, 2019 78.14 78.14 70.13 71.73 71,094 -9.13(-11.29%)
Dec 03, 2019 80.00 82.77 76.99 80.86 43,953 +2.98(+3.83%)
Dec 02, 2019 73.59 78.22 72.37 77.88 31,263 +1.91(+2.51%)
Nov 29, 2019 73.57 76.19 72.76 75.97 46,200 +5.38(+7.61%)
Nov 27, 2019 73.50 74.35 70.56 70.60 36,400 -3.12(-4.23%)
Nov 26, 2019 67.63 74.03 67.63 73.72 67,729 +6.50(+9.67%)
Nov 25, 2019 72.41 72.80 67.22 67.22 75,731 -2.42(-3.48%)
Nov 22, 2019 71.48 73.90 67.77 69.64 96,800 -2.32(-3.22%)
Nov 21, 2019 73.81 76.92 71.92 71.96 26,330 -3.29(-4.37%)
Nov 20, 2019 76.23 80.41 70.08 75.25 151,305 -1.68(-2.18%)
Nov 19, 2019 71.90 77.56 71.90 76.93 49,390 +6.04(+8.52%)
Nov 18, 2019 63.59 71.25 63.59 70.89 90,795 +8.31(+13.28%)
Nov 15, 2019 65.87 65.88 61.46 62.58 56,000 -3.41(-5.17%)
Nov 14, 2019 63.23 67.22 61.85 65.99 51,058 +1.67(+2.60%)
Nov 13, 2019 63.00 65.03 61.18 64.32 48,889 +2.93(+4.77%)
Nov 12, 2019 59.51 62.66 57.99 61.39 44,729 +1.00(+1.66%)
Nov 11, 2019 58.90 60.65 56.48 60.39 60,526 +5.81(+10.64%)
Nov 08, 2019 59.00 60.00 54.58 54.58 48,300 -1.48(-2.64%)
Nov 07, 2019 55.30 57.19 52.96 56.06 40,368 -2.54(-4.34%)
Nov 06, 2019 55.51 59.40 52.59 58.60 68,762 +3.04(+5.47%)
Nov 05, 2019 53.87 56.00 49.75 55.56 110,801 -0.44(-0.78%)
Nov 04, 2019 64.55 64.55 54.50 56.00 102,682 -12.50(-18.25%)
Nov 01, 2019 74.71 74.71 67.33 68.50 59,400 -7.51(-9.88%)
Oct 31, 2019 74.82 80.80 73.00 76.01 50,979 +0.83(+1.10%)
Oct 30, 2019 64.37 75.46 64.18 75.18 55,681 +7.72(+11.44%)
Oct 29, 2019 73.50 75.88 65.33 67.46 39,329 -6.96(-9.35%)
Oct 28, 2019 68.69 74.42 66.37 74.42 28,369 +3.92(+5.56%)
Oct 25, 2019 77.28 78.11 70.12 70.50 40,500 -5.98(-7.82%)
Oct 24, 2019 72.50 79.55 72.50 76.48 40,069 +1.10(+1.46%)
Oct 23, 2019 80.61 84.95 72.50 75.38 38,476 -5.41(-6.70%)
Oct 22, 2019 83.79 87.93 76.76 80.79 38,671 -3.75(-4.44%)
Oct 21, 2019 88.78 89.00 83.83 84.54 21,001 -1.96(-2.27%)
Oct 18, 2019 78.96 86.50 77.30 86.50 35,100 +7.08(+8.91%)
Oct 17, 2019 79.69 81.85 78.36 79.42 20,396 -0.47(-0.59%)
Oct 16, 2019 77.20 80.35 74.67 79.89 19,898 +2.28(+2.94%)
Oct 15, 2019 79.46 82.34 72.15 77.61 28,066 -1.07(-1.36%)
Oct 14, 2019 78.64 83.38 77.43 78.68 29,910 +4.13(+5.54%)
Oct 11, 2019 77.89 77.89 72.69 74.55 53,100 -5.84(-7.26%)
Oct 10, 2019 81.46 83.76 78.57 80.39 41,898 -1.31(-1.60%)
Oct 09, 2019 78.37 83.49 74.98 81.70 39,360 +0.91(+1.13%)
Oct 08, 2019 75.13 81.20 75.13 80.79 35,995 +7.85(+10.76%)
Oct 07, 2019 70.12 73.85 68.91 72.94 24,830 +3.48(+5.01%)
Oct 04, 2019 67.81 73.25 67.36 69.46 26,600 +0.58(+0.84%)
Oct 03, 2019 74.99 77.29 68.70 68.88 72,639 -4.01(-5.50%)
Oct 02, 2019 69.88 73.43 65.31 72.89 40,011 +5.05(+7.44%)
Oct 01, 2019 60.48 67.90 57.63 67.84 50,273 +7.27(+12.00%)
Sep 30, 2019 60.85 62.01 59.74 60.57 72,461 +1.82(+3.10%)
Sep 27, 2019 60.71 61.54 57.45 58.75 66,700 +0.60(+1.03%)
Sep 26, 2019 55.59 59.84 55.59 58.15 35,365 +4.13(+7.65%)
Sep 25, 2019 55.28 56.47 53.50 54.02 37,683 +0.82(+1.54%)
Sep 24, 2019 49.12 54.18 48.97 53.20 94,213 +5.00(+10.37%)
Sep 23, 2019 48.93 49.97 47.91 48.20 25,812 +0.34(+0.71%)
Sep 20, 2019 47.34 49.07 46.37 47.86 55,800 -0.28(-0.58%)
Sep 19, 2019 44.05 48.75 43.71 48.14 53,649 +2.52(+5.52%)
Sep 18, 2019 45.02 46.35 44.03 45.62 167,349 +2.28(+5.26%)
Sep 17, 2019 38.64 43.81 38.64 43.34 128,996 +5.21(+13.66%)
Sep 16, 2019 43.61 46.87 36.51 38.13 160,897 -18.69(-32.89%)
Sep 13, 2019 57.05 59.97 55.00 56.82 16,800 -3.30(-5.49%)
Sep 12, 2019 60.00 62.63 57.47 60.12 67,663 +3.32(+5.85%)
Sep 11, 2019 56.79 59.24 51.70 56.80 64,875 -1.02(-1.77%)
Sep 10, 2019 55.93 58.50 51.66 57.82 45,423 -0.27(-0.46%)
Sep 09, 2019 66.93 67.64 58.05 58.09 32,862 -12.44(-17.64%)
Sep 06, 2019 69.36 74.50 69.36 70.53 14,800 +2.67(+3.93%)
Sep 05, 2019 71.07 71.07 64.65 67.86 37,729 -5.29(-7.23%)
Sep 04, 2019 77.10 77.10 71.93 73.15 25,388 -7.52(-9.32%)
Sep 03, 2019 81.85 86.15 80.00 80.67 54,834 +3.94(+5.13%)
Aug 30, 2019 70.95 78.75 70.95 76.73 55,200 +4.70(+6.53%)
Aug 29, 2019 77.27 77.71 70.91 72.03 41,616 -8.34(-10.38%)
Aug 28, 2019 88.74 88.82 78.00 80.37 69,275 -9.93(-11.00%)
Aug 27, 2019 85.31 92.26 85.31 90.30 21,327 +1.92(+2.17%)
Aug 26, 2019 86.93 89.20 82.87 88.38 12,324 -1.28(-1.43%)
Aug 23, 2019 83.00 90.20 82.51 89.66 49,000 +9.99(+12.54%)
Aug 22, 2019 73.55 79.67 72.60 79.67 9,627 +4.51(+6.00%)
Aug 21, 2019 71.14 75.70 69.55 75.16 14,040 +1.14(+1.54%)
Aug 20, 2019 72.87 76.23 72.32 74.02 9,383 +1.91(+2.65%)
Aug 19, 2019 76.53 76.68 71.54 72.11 20,335 -8.49(-10.53%)
Aug 16, 2019 89.10 90.52 79.87 80.60 29,700 -10.44(-11.47%)
Aug 15, 2019 91.68 94.22 89.22 91.04 52,397 +1.26(+1.40%)
Aug 14, 2019 82.95 91.48 82.61 89.78 67,628 +12.26(+15.82%)
Aug 13, 2019 80.73 81.39 71.24 77.52 17,704 -0.77(-0.98%)
Aug 12, 2019 76.31 81.23 76.31 78.29 17,610 +2.23(+2.93%)
Aug 09, 2019 71.76 77.55 71.09 76.06 46,100 +2.04(+2.76%)
Aug 08, 2019 76.08 78.83 73.91 74.02 27,768 -5.12(-6.47%)
Aug 07, 2019 82.44 86.25 76.83 79.14 23,688 +1.25(+1.60%)
Aug 06, 2019 72.99 81.46 72.99 77.89 29,240 +3.97(+5.37%)
Aug 05, 2019 69.99 74.93 69.98 73.92 21,699 +8.51(+13.01%)
Aug 02, 2019 63.74 68.14 60.03 65.41 18,200 +0.87(+1.35%)
Aug 01, 2019 57.31 66.40 56.28 64.54 36,540 +9.90(+18.12%)
Jul 31, 2019 54.62 57.03 50.75 54.64 42,105 -1.50(-2.67%)
Jul 30, 2019 68.88 69.10 54.54 56.14 44,861 -12.97(-18.77%)
Jul 29, 2019 64.74 70.68 64.74 69.11 33,880 +4.03(+6.19%)
Jul 26, 2019 61.50 65.47 61.50 65.08 26,100 +4.35(+7.16%)
Jul 25, 2019 54.00 60.80 54.00 60.73 28,833 +6.46(+11.90%)
Jul 24, 2019 54.18 54.27 51.45 54.27 27,516 +0.09(+0.17%)
Jul 23, 2019 55.20 56.64 54.18 54.18 6,677 -1.02(-1.85%)
Jul 22, 2019 55.70 56.94 53.98 55.20 14,898 -0.72(-1.29%)
Jul 19, 2019 58.15 58.49 55.65 55.92 16,000 -1.37(-2.39%)
Jul 18, 2019 56.12 58.47 56.03 57.29 25,452 +1.23(+2.19%)
Jul 17, 2019 51.48 56.07 51.48 56.06 48,775 +4.58(+8.90%)
Jul 16, 2019 48.05 52.57 48.04 51.48 20,763 +3.36(+6.98%)
Jul 15, 2019 44.24 48.12 44.24 48.12 16,320 +3.53(+7.92%)
Jul 12, 2019 45.03 45.15 44.19 44.59 5,000 -0.51(-1.13%)
Jul 11, 2019 42.19 45.60 42.00 45.10 28,827 +2.54(+5.97%)
Jul 10, 2019 44.84 44.84 42.27 42.56 39,431 -3.12(-6.82%)
Jul 09, 2019 45.78 47.83 45.62 45.67 10,157 +0.28(+0.62%)
Jul 08, 2019 43.62 45.39 42.58 45.39 16,593 +1.78(+4.08%)
Jul 05, 2019 45.63 45.63 43.24 43.61 12,200 -2.00(-4.39%)
Jul 03, 2019 45.81 46.52 45.40 45.61 3,800 -0.43(-0.93%)
Jul 02, 2019 41.72 46.48 41.72 46.04 17,945 +4.34(+10.41%)
Jul 01, 2019 38.79 42.47 38.78 41.70 13,490 +0.00(+0.00%)
Jun 28, 2019 42.43 43.68 41.58 41.70 29,600 -2.36(-5.36%)
Jun 27, 2019 43.60 44.50 42.98 44.06 6,832 +0.55(+1.26%)
Jun 26, 2019 46.08 46.08 42.70 43.51 20,118 -4.44(-9.26%)
Jun 25, 2019 47.46 47.95 46.50 47.95 7,308 +1.59(+3.43%)
Jun 24, 2019 44.53 46.63 44.53 46.36 15,576 +1.00(+2.20%)
Jun 21, 2019 44.47 45.86 44.16 45.36 12,100 +0.39(+0.87%)
Jun 20, 2019 45.46 45.46 42.92 44.97 26,470 -3.54(-7.30%)
Jun 19, 2019 47.22 49.40 46.80 48.51 17,271 +1.07(+2.26%)
Jun 18, 2019 48.97 48.97 45.85 47.44 36,477 -2.79(-5.55%)
Jun 17, 2019 53.72 54.52 49.84 50.23 18,146 -2.27(-4.32%)
Jun 14, 2019 48.71 52.89 48.71 52.50 25,200 +3.40(+6.92%)
Jun 13, 2019 49.60 51.18 49.10 49.10 19,358 -3.67(-6.95%)
Jun 12, 2019 50.21 52.99 50.21 52.77 28,827 +4.51(+9.35%)
Jun 11, 2019 47.00 48.38 46.15 48.26 13,923 +0.08(+0.16%)
Jun 10, 2019 45.82 48.31 44.79 48.18 17,471 +1.55(+3.32%)
Jun 07, 2019 46.08 47.26 45.46 46.63 13,700 +0.55(+1.20%)
Jun 06, 2019 46.87 47.80 45.28 46.08 15,554 -0.97(-2.06%)
Jun 05, 2019 42.44 47.69 42.44 47.05 19,746 +4.79(+11.33%)
Jun 04, 2019 44.30 45.08 42.06 42.26 26,455 -3.29(-7.22%)
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.