Historical Data for VS 3X INV NAT GAS (DGAZ)
$ 258.7071   -11.0129 (-4.08%) Volume: 536.29k 12:35 PM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 245.55 265.40 245.52 258.7071 536.29k -11.0129 -4.08% 258.7071 137.23m 12,117
01/24/20 266.05 274.35 264.00 269.72 824.12k 17.39 6.89% 269.72 222.42m 16,076
01/23/20 245.93 259.00 235.9983 252.33 684.83k -2.02 -0.79% 252.33 171.18m 14,548
01/22/20 255.55 260.5837 246.66 254.35 627.22k -4.55 -1.76% 254.35 159.48m 14,216
01/21/20 252.05 272.3499 247.51 258.90 868.14k 28.30 12.27% 258.90 225.67m 18,221
01/17/20 222.87 231.33 222.39 230.60 698.91k 20.22 9.61% 230.60 159.07m 13,127
01/16/20 198.90 213.00 188.32 210.38 891.02k 12.07 6.09% 210.38 177.53m 14,674
01/15/20 197.01 200.11 195.1399 198.31 709.76k 14.93 8.14% 198.31 140.11m 11,547
01/14/20 170.12 184.73 169.4101 183.38 1.01m 2.89 1.60% 183.38 176.64m 16,449
01/13/20 183.01 188.10 179.3001 180.49 669.94k 2.89 1.63% 180.49 123.34m 11,883
01/10/20 177.85 179.18 172.5301 177.60 961.38k -9.76 -5.21% 177.60 168.82m 15,031
01/09/20 195.03 200.52 184.80 187.36 731.45k -1.87 -0.99% 187.36 140.03m 12,577
01/08/20 187.6575 198.50 186.67 189.23 846.77k -0.01 -0.01% 189.23 163.75m 13,373
01/07/20 194.68 194.8999 182.51 189.24 939.72k -0.55 -0.29% 189.24 176.63m 15,572
01/06/20 188.69 199.768 187.165 189.79 1.27m -8.11 -4.10% 189.79 245.56m 18,594
01/03/20 194.00 198.6379 186.24 197.90 1.16m 2.76 1.41% 197.90 224.33m 14,546
01/02/20 188.94 198.5898 188.00 195.14 869.35k 12.16 6.65% 195.14 169.05m 12,736
12/31/19 186.68 190.12 179.02 182.98 818.26k 2.47 1.37% 182.98 150.67m 12,255
12/30/19 171.97 182.1894 169.30 180.51 969.59k 12.21 7.25% 180.51 170.72m 14,342
12/27/19 175.00 182.59 167.6898 168.30 1.16m 4.70 2.87% 168.30 203.17m 16,679

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.