Historical Data for VS 3X INV NAT GAS (DGAZ)
$ 164.01 r      6.70 (+4.26%) Volume: 764.2k 3:18 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 166.21 168.2783 161.20 164.01 764.2k 6.70 4.26% 164.01 126.09m 10,140
12/12/19 167.82 173.13 153.1501 157.31 1.37m -18.75 -10.65% 157.31 223.92m 18,635
12/11/19 167.99 176.8643 164.00 176.06 715.3k 4.82 2.81% 176.06 122.73m 9,654
12/10/19 174.91 178.605 166.70 171.24 887.3k -2.61 -1.50% 171.24 152.81m 10,430
12/09/19 180.95 185.59 173.85 173.85 1.23m 18.06 11.59% 173.85 222.92m 14,801
12/06/19 144.54 159.7762 144.11 155.79 1.11m 11.63 8.07% 155.79 167.97m 13,816
12/05/19 141.26 146.49 135.90 144.16 1.45m -0.22 -0.15% 144.16 204.16m 18,262
12/04/19 148.61 152.9899 142.78 144.38 1.23m 4.58 3.28% 144.38 182.23m 14,907
12/03/19 145.18 148.244 126.41 139.80 2.28m -21.59 -13.38% 139.80 308.49m 25,940
12/02/19 165.03 173.07 160.73 161.39 1.3m -7.45 -4.41% 161.39 215.84m 14,908
11/29/19 159.31 169.26 158.6801 168.84 938.56k 30.22 21.80% 168.84 153.57m 13,227
11/27/19 136.16 140.6587 133.23 138.62 998.61k 4.73 3.53% 138.62 136.88m 12,278
11/26/19 134.80 138.14 132.88 133.89 1.33m 7.49 5.93% 133.89 180.07m 15,475
11/25/19 123.664 127.3399 122.9396 126.40 1.23m 15.32 13.79% 126.40 154.16m 14,504
11/22/19 116.40 116.88 108.92 111.08 1.65m -10.33 -8.51% 111.08 184.82m 16,671
11/21/19 126.22 129.72 120.44 121.41 1.23m -2.58 -2.08% 121.41 152.86m 14,590
11/20/19 126.15 128.0475 121.45 123.99 1.04m -5.99 -4.61% 123.99 129.71m 12,477
11/19/19 128.47 130.51 125.70 129.98 1.08m 6.19 5.00% 129.98 138.87m 13,499
11/18/19 118.31 124.50 115.51 123.79 1.42m 14.64 13.41% 123.79 169.53m 15,530
11/15/19 112.00 114.60 103.9001 109.15 1.8m -2.94 -2.62% 109.15 195.31m 18,271
11/14/19 110.206 113.68 106.09 112.09 1.72m 4.72 4.40% 112.09 190.62m 18,255
11/13/19 116.64 119.38 106.8541 107.37 2.14m -5.05 -4.49% 107.37 245.82m 20,953

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.