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 +2.63(+19.67%)
Mar 26, 2020 11.59 13.70 10.69 13.37 74,290 +1.50(+12.68%)
Mar 25, 2020 12.82 13.75 10.00 11.87 83,970 -1.35(-10.22%)
Mar 24, 2020 17.56 17.56 13.00 13.22 113,640 -6.29(-32.26%)
Mar 23, 2020 15.98 20.00 15.90 19.51 182,120 +3.53(+22.07%)
Mar 20, 2020 15.15 16.32 13.50 15.98 63,000 -1.33(-7.70%)
Mar 19, 2020 19.59 21.85 16.16 17.32 114,870 -2.29(-11.69%)
Mar 18, 2020 17.69 21.50 17.33 19.61 242,920 +3.54(+22.06%)
Mar 17, 2020 13.40 16.26 13.14 16.07 165,760 +2.25(+16.27%)
Mar 16, 2020 28.29 28.29 12.01 13.82 420,900 -9.62(-41.04%)
Mar 13, 2020 38.50 46.51 19.27 23.43 262,000 -25.67(-52.28%)
Mar 12, 2020 41.49 49.91 39.00 49.11 211,380 +11.39(+30.20%)
Mar 11, 2020 33.56 41.04 32.99 37.72 353,250 +5.52(+17.13%)
Mar 10, 2020 29.94 47.97 26.07 32.20 1,236,070 -7.60(-19.10%)
Mar 09, 2020 23.41 40.00 23.41 39.80 423,940 +18.52(+87.05%)
Mar 06, 2020 19.00 21.83 18.00 21.28 833,000 +4.56(+27.28%)
Mar 05, 2020 15.93 16.98 15.39 16.72 545,970 +1.69(+11.25%)
Mar 04, 2020 14.59 15.79 13.69 15.03 374,870 -0.01(-0.09%)
Mar 03, 2020 13.44 15.68 12.83 15.04 781,860 +1.32(+9.61%)
Mar 02, 2020 12.66 15.22 12.66 13.72 645,010 -0.11(-0.80%)
Feb 28, 2020 18.36 18.36 13.83 13.83 1,130,000 -1.87(-11.89%)
Feb 27, 2020 15.51 16.86 13.96 15.70 1,436,230 +2.60(+19.83%)
Feb 26, 2020 11.40 13.22 11.06 13.10 2,816,290 +1.81(+16.02%)
Feb 25, 2020 9.467 11.75 9.414 11.29 1,173,420 +1.59(+16.37%)
Feb 24, 2020 9.479 10.01 9.452 9.703 460,060 +1.28(+15.14%)
Feb 21, 2020 8.149 8.700 8.125 8.427 352,000 +0.61(+7.80%)
Feb 20, 2020 7.650 7.842 7.367 7.817 368,940 -0.04(-0.47%)
Feb 19, 2020 8.281 8.347 7.686 7.854 331,890 -0.62(-7.33%)
Feb 18, 2020 8.700 8.830 8.461 8.475 262,490 -0.02(-0.27%)
Feb 14, 2020 7.866 8.553 7.826 8.498 316,000 +0.40(+4.99%)
Feb 13, 2020 7.999 8.197 7.589 8.094 365,390 +0.18(+2.33%)
Feb 12, 2020 7.825 8.098 7.336 7.910 421,610 -0.35(-4.28%)
Feb 11, 2020 7.905 8.276 7.796 8.264 505,580 -0.10(-1.17%)
Feb 10, 2020 8.137 8.474 7.950 8.362 869,430 +0.67(+8.71%)
Feb 07, 2020 7.480 7.780 7.478 7.692 333,000 +0.43(+5.94%)
Feb 06, 2020 6.890 7.350 6.850 7.261 444,860 +0.44(+6.44%)
Feb 05, 2020 7.684 7.684 6.710 6.822 1,014,850 -1.37(-16.71%)
Feb 04, 2020 7.749 8.210 7.635 8.191 504,930 -0.04(-0.51%)
Feb 03, 2020 8.075 8.266 7.750 8.233 588,690 +0.31(+3.86%)
Jan 31, 2020 7.656 8.215 7.656 7.927 928,000 +0.48(+6.42%)
Jan 30, 2020 7.781 7.910 7.417 7.449 1,074,300 +0.05(+0.73%)
Jan 29, 2020 6.830 7.401 6.667 7.395 1,515,140 +0.44(+6.36%)
Jan 28, 2020 6.930 7.263 6.803 6.953 1,754,690 -0.23(-3.27%)
Jan 27, 2020 7.000 7.242 6.877 7.188 3,392,190 +0.64(+9.79%)
Jan 24, 2020 6.183 6.802 6.183 6.547 2,157,000 +0.50(+8.30%)
Jan 23, 2020 6.000 6.326 5.928 6.045 1,579,360 +0.21(+3.53%)
Jan 22, 2020 5.537 5.873 5.537 5.839 1,403,130 +0.41(+7.63%)
Jan 21, 2020 5.107 5.446 4.938 5.425 1,055,490 +0.60(+12.39%)
Jan 17, 2020 4.407 4.827 4.407 4.827 874,000 +0.29(+6.51%)
Jan 16, 2020 4.420 4.550 4.234 4.532 721,300 +0.03(+0.62%)
Jan 15, 2020 4.520 4.612 4.449 4.504 543,420 +0.11(+2.43%)
Jan 14, 2020 4.471 4.640 4.300 4.397 788,220 -0.18(-3.95%)
Jan 13, 2020 4.472 4.739 4.472 4.578 1,143,030 +0.17(+3.93%)
Jan 10, 2020 4.319 4.525 4.319 4.405 649,000 +0.13(+2.97%)
Jan 09, 2020 4.192 4.560 4.192 4.278 1,263,240 +0.12(+3.01%)
Jan 08, 2020 3.760 4.246 3.750 4.153 1,506,820 +0.44(+11.73%)
Jan 07, 2020 3.848 3.933 3.717 3.717 1,036,700 -0.18(-4.59%)
Jan 06, 2020 3.909 4.023 3.850 3.896 771,460 -0.12(-2.94%)
Jan 03, 2020 4.000 4.150 3.849 4.014 944,000 -0.28(-6.48%)
Jan 02, 2020 4.051 4.366 4.003 4.292 600,140 +0.15(+3.62%)
Dec 31, 2019 4.410 4.506 4.048 4.142 857,000 -0.19(-4.45%)
Dec 30, 2019 4.303 4.378 4.191 4.335 1,185,250 +0.00(+0.07%)
Dec 27, 2019 4.041 4.362 4.041 4.332 1,227,000 +0.27(+6.67%)
Dec 26, 2019 4.052 4.093 3.914 4.061 669,460 -0.07(-1.70%)
Dec 24, 2019 4.084 4.157 4.010 4.131 412,000 +0.03(+0.66%)
Dec 23, 2019 4.546 4.552 4.100 4.104 933,830 -0.45(-9.97%)
Dec 20, 2019 4.322 4.646 4.322 4.558 1,148,905 +0.17(+3.79%)
Dec 19, 2019 4.596 4.642 4.331 4.392 853,012 -0.21(-4.51%)
Dec 18, 2019 4.943 4.961 4.487 4.599 859,887 -0.22(-4.60%)
Dec 17, 2019 5.204 5.231 4.776 4.821 1,010,746 -0.38(-7.26%)
Dec 16, 2019 5.483 5.483 5.048 5.199 865,221 -0.54(-9.39%)
Dec 13, 2019 5.316 5.781 5.207 5.737 873,688 +0.38(+7.13%)
Dec 12, 2019 6.045 6.083 5.307 5.356 1,196,552 -0.72(-11.83%)
Dec 11, 2019 5.995 6.155 5.895 6.074 302,988 +0.09(+1.49%)
Dec 10, 2019 6.142 6.183 5.845 5.985 677,984 -0.18(-2.90%)
Dec 09, 2019 6.875 6.875 6.032 6.164 994,553 -0.48(-7.25%)
Dec 06, 2019 7.345 7.422 6.541 6.646 907,715 -0.75(-10.13%)
Dec 05, 2019 7.024 7.494 6.870 7.395 678,134 +0.23(+3.18%)
Dec 04, 2019 7.808 7.808 7.007 7.167 711,500 -0.91(-11.29%)
Dec 03, 2019 7.994 8.270 7.693 8.080 439,876 +0.30(+3.83%)
Dec 02, 2019 7.353 7.816 7.231 7.782 312,876 +0.19(+2.51%)
Nov 29, 2019 7.351 7.612 7.270 7.592 462,364 +0.54(+7.61%)
Nov 27, 2019 7.344 7.429 7.050 7.054 364,287 -0.31(-4.23%)
Nov 26, 2019 6.758 7.397 6.758 7.366 677,824 +0.65(+9.67%)
Nov 25, 2019 7.235 7.274 6.717 6.717 757,907 -0.24(-3.48%)
Nov 22, 2019 7.142 7.384 6.772 6.959 968,763 -0.23(-3.22%)
Nov 21, 2019 7.375 7.686 7.186 7.190 263,507 -0.33(-4.37%)
Nov 20, 2019 7.617 8.035 7.002 7.519 1,514,243 -0.17(-2.18%)
Nov 19, 2019 7.184 7.750 7.184 7.687 494,289 +0.60(+8.52%)
Nov 18, 2019 6.354 7.119 6.354 7.083 908,666 +0.83(+13.28%)
Nov 15, 2019 6.582 6.583 6.141 6.253 560,441 -0.34(-5.17%)
Nov 14, 2019 6.318 6.717 6.180 6.594 510,982 +0.17(+2.60%)
Nov 13, 2019 6.295 6.498 6.113 6.427 489,275 +0.29(+4.77%)
Nov 12, 2019 5.946 6.261 5.794 6.134 447,642 +0.10(+1.66%)
Nov 11, 2019 5.885 6.060 5.644 6.034 605,737 +0.58(+10.64%)
Nov 08, 2019 5.895 5.995 5.454 5.454 483,380 -0.15(-2.64%)
Nov 07, 2019 5.526 5.715 5.292 5.602 403,998 -0.25(-4.34%)
Nov 06, 2019 5.547 5.936 5.254 5.855 688,162 +0.30(+5.47%)
Nov 05, 2019 5.383 5.596 4.971 5.552 1,108,883 -0.04(-0.78%)
Nov 04, 2019 6.450 6.450 5.446 5.596 1,027,629 -1.25(-18.25%)
Nov 01, 2019 7.465 7.465 6.728 6.845 594,468 -0.75(-9.88%)
Oct 31, 2019 7.476 8.074 7.294 7.595 510,192 +0.08(+1.10%)
Oct 30, 2019 6.432 7.540 6.413 7.512 557,249 +0.77(+11.44%)
Oct 29, 2019 7.344 7.582 6.528 6.741 393,600 -0.70(-9.35%)
Oct 28, 2019 6.864 7.436 6.632 7.436 283,913 +0.39(+5.56%)
Oct 25, 2019 7.722 7.805 7.007 7.044 405,319 -0.60(-7.82%)
Oct 24, 2019 7.244 7.949 7.244 7.642 401,006 +0.11(+1.46%)
Oct 23, 2019 8.055 8.488 7.244 7.532 385,063 -0.54(-6.70%)
Oct 22, 2019 8.372 8.786 7.670 8.073 387,014 -0.37(-4.44%)
Oct 21, 2019 8.871 8.893 8.376 8.447 210,175 -0.20(-2.27%)
Oct 18, 2019 7.890 8.643 7.724 8.643 351,276 +0.71(+8.91%)
Oct 17, 2019 7.963 8.179 7.830 7.936 204,120 -0.05(-0.59%)
Oct 16, 2019 7.714 8.028 7.461 7.983 199,136 +0.23(+2.94%)
Oct 15, 2019 7.940 8.228 7.209 7.755 280,881 -0.11(-1.36%)
Oct 14, 2019 7.858 8.332 7.737 7.862 299,335 +0.41(+5.54%)
Oct 11, 2019 7.783 7.783 7.264 7.449 531,418 -0.58(-7.26%)
Oct 10, 2019 8.140 8.369 7.851 8.033 419,310 -0.13(-1.60%)
Oct 09, 2019 7.831 8.342 7.492 8.164 393,910 +0.09(+1.13%)
Oct 08, 2019 7.507 8.114 7.507 8.073 360,233 +0.78(+10.76%)
Oct 07, 2019 7.006 7.379 6.886 7.288 248,495 +0.35(+5.01%)
Oct 04, 2019 6.776 7.319 6.731 6.940 266,209 +0.06(+0.84%)
Oct 03, 2019 7.493 7.723 6.865 6.883 726,962 -0.40(-5.50%)
Oct 02, 2019 6.982 7.337 6.526 7.283 400,425 +0.50(+7.44%)
Oct 01, 2019 6.043 6.785 5.758 6.779 503,126 +0.73(+12.00%)
Sep 30, 2019 6.080 6.196 5.970 6.052 725,181 +0.18(+3.10%)
Sep 27, 2019 6.066 6.149 5.741 5.870 667,526 +0.06(+1.03%)
Sep 26, 2019 5.555 5.980 5.555 5.810 353,928 +0.41(+7.65%)
Sep 25, 2019 5.524 5.642 5.346 5.398 377,127 +0.08(+1.54%)
Sep 24, 2019 4.908 5.414 4.893 5.316 942,873 +0.51(+10.51%)
Sep 23, 2019 4.883 4.987 4.781 4.810 258,641 +0.03(+0.71%)
Sep 20, 2019 4.724 4.897 4.628 4.776 559,128 -0.03(-0.58%)
Sep 19, 2019 4.396 4.865 4.362 4.804 537,574 +0.25(+5.52%)
Sep 18, 2019 4.493 4.626 4.394 4.553 1,676,873 +0.23(+5.26%)
Sep 17, 2019 3.856 4.372 3.856 4.325 1,292,568 +0.52(+13.66%)
Sep 16, 2019 4.352 4.678 3.644 3.805 1,612,223 -1.87(-32.89%)
Sep 13, 2019 5.693 5.985 5.489 5.671 168,339 -0.33(-5.49%)
Sep 12, 2019 5.988 6.251 5.735 6.000 677,998 +0.33(+5.85%)
Sep 11, 2019 5.668 5.912 5.160 5.668 650,061 -0.10(-1.77%)
Sep 10, 2019 5.582 5.838 5.156 5.770 455,148 -0.03(-0.46%)
Sep 09, 2019 6.679 6.750 5.793 5.797 329,284 -1.24(-17.64%)
Sep 06, 2019 6.922 7.435 6.922 7.039 148,299 +0.27(+3.93%)
Sep 05, 2019 7.093 7.093 6.451 6.772 378,052 -0.53(-7.23%)
Sep 04, 2019 7.694 7.694 7.178 7.300 254,393 -0.75(-9.32%)
Sep 03, 2019 8.168 8.598 7.984 8.051 549,448 +0.39(+5.13%)
Aug 30, 2019 7.081 7.859 7.081 7.658 553,116 +0.47(+6.53%)
Aug 29, 2019 7.711 7.755 7.077 7.188 417,001 -0.83(-10.38%)
Aug 28, 2019 8.856 8.864 7.784 8.021 694,150 -0.99(-11.00%)
Aug 27, 2019 8.514 9.207 8.514 9.012 213,701 +0.19(+2.17%)
Aug 26, 2019 8.675 8.902 8.270 8.820 123,489 -0.13(-1.43%)
Aug 23, 2019 8.283 9.002 8.234 8.948 490,990 +1.00(+12.54%)
Aug 22, 2019 7.340 7.951 7.245 7.951 96,464 +0.45(+6.00%)
Aug 21, 2019 7.100 7.555 6.941 7.501 140,683 +0.11(+1.54%)
Aug 20, 2019 7.272 7.608 7.217 7.387 94,019 +0.19(+2.65%)
Aug 19, 2019 7.638 7.653 7.140 7.196 203,761 -0.85(-10.53%)
Aug 16, 2019 8.892 9.034 7.971 8.044 297,600 -1.04(-11.47%)
Aug 15, 2019 9.149 9.403 8.904 9.086 525,029 +0.13(+1.40%)
Aug 14, 2019 8.278 9.130 8.244 8.960 677,647 +1.22(+15.82%)
Aug 13, 2019 8.057 8.123 7.110 7.736 177,397 -0.08(-0.98%)
Aug 12, 2019 7.616 8.107 7.616 7.813 176,456 +0.22(+2.93%)
Aug 09, 2019 7.162 7.739 7.095 7.591 461,932 +0.20(+2.76%)
Aug 08, 2019 7.593 7.867 7.376 7.387 278,241 -0.51(-6.47%)
Aug 07, 2019 8.227 8.608 7.668 7.898 237,358 +0.12(+1.60%)
Aug 06, 2019 7.284 8.130 7.284 7.773 292,991 +0.40(+5.37%)
Aug 05, 2019 6.985 7.478 6.984 7.377 217,428 +0.85(+13.01%)
Aug 02, 2019 6.361 6.800 5.991 6.528 182,367 +0.09(+1.35%)
Aug 01, 2019 5.719 6.627 5.617 6.441 366,138 +0.99(+18.12%)
Jul 31, 2019 5.451 5.691 5.065 5.453 421,901 -0.15(-2.67%)
Jul 30, 2019 6.874 6.896 5.443 5.603 449,517 -1.29(-18.77%)
Jul 29, 2019 6.461 7.054 6.461 6.897 339,485 +0.40(+6.19%)
Jul 26, 2019 6.138 6.534 6.138 6.495 261,527 +0.43(+7.16%)
Jul 25, 2019 5.389 6.068 5.389 6.061 288,912 +0.64(+11.90%)
Jul 24, 2019 5.407 5.416 5.135 5.416 275,716 +0.01(+0.17%)
Jul 23, 2019 5.509 5.653 5.407 5.407 66,905 -0.10(-1.85%)
Jul 22, 2019 5.559 5.683 5.387 5.509 149,281 -0.07(-1.29%)
Jul 19, 2019 5.803 5.837 5.554 5.581 160,323 -0.14(-2.39%)
Jul 18, 2019 5.601 5.835 5.592 5.717 255,034 +0.12(+2.19%)
Jul 17, 2019 5.138 5.596 5.138 5.595 488,736 +0.46(+8.90%)
Jul 16, 2019 4.795 5.246 4.794 5.138 208,049 +0.34(+6.98%)
Jul 15, 2019 4.415 4.802 4.415 4.802 163,529 +0.35(+7.92%)
Jul 12, 2019 4.494 4.506 4.410 4.450 50,101 -0.05(-1.13%)
Jul 11, 2019 4.210 4.551 4.192 4.501 288,852 +0.25(+5.97%)
Jul 10, 2019 4.475 4.475 4.218 4.247 395,107 -0.31(-6.82%)
Jul 09, 2019 4.569 4.773 4.553 4.558 101,775 +0.03(+0.62%)
Jul 08, 2019 4.353 4.530 4.249 4.530 166,265 +0.18(+4.08%)
Jul 05, 2019 4.554 4.554 4.315 4.352 122,246 -0.20(-4.39%)
Jul 03, 2019 4.572 4.643 4.531 4.552 38,076 -0.04(-0.93%)
Jul 02, 2019 4.164 4.639 4.164 4.595 179,812 +0.43(+10.41%)
Jul 01, 2019 3.871 4.238 3.870 4.162 135,172 +0.00(+0.00%)
Jun 28, 2019 4.234 4.359 4.150 4.162 296,598 -0.24(-5.36%)
Jun 27, 2019 4.351 4.441 4.289 4.397 68,458 +0.05(+1.26%)
Jun 26, 2019 4.599 4.599 4.261 4.342 201,586 -0.44(-9.26%)
Jun 25, 2019 4.736 4.785 4.641 4.785 73,227 +0.17(+3.67%)
Jun 24, 2019 4.434 4.643 4.434 4.616 156,441 +0.10(+2.20%)
Jun 21, 2019 4.428 4.566 4.397 4.516 121,529 +0.04(+0.87%)
Jun 20, 2019 4.526 4.526 4.273 4.477 265,857 -0.35(-7.30%)
Jun 19, 2019 4.701 4.918 4.660 4.830 173,465 +0.11(+2.26%)
Jun 18, 2019 4.876 4.876 4.565 4.723 366,365 -0.28(-5.55%)
Jun 17, 2019 5.349 5.428 4.962 5.001 182,253 -0.23(-4.32%)
Jun 14, 2019 4.850 5.266 4.850 5.227 253,102 +0.34(+6.92%)
Jun 13, 2019 4.938 5.096 4.889 4.889 194,426 -0.37(-6.95%)
Jun 12, 2019 4.999 5.276 4.999 5.254 289,530 +0.45(+9.35%)
Jun 11, 2019 4.680 4.817 4.595 4.805 139,838 +0.01(+0.16%)
Jun 10, 2019 4.562 4.810 4.459 4.797 175,474 +0.15(+3.32%)
Jun 07, 2019 4.588 4.705 4.526 4.643 137,599 +0.06(+1.20%)
Jun 06, 2019 4.667 4.759 4.508 4.588 156,220 -0.10(-2.06%)
Jun 05, 2019 4.226 4.748 4.226 4.685 198,323 +0.48(+11.33%)
Jun 04, 2019 4.411 4.488 4.188 4.208 265,707 -0.33(-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.