Historical Data for VS 3X INV NAT GAS (DGAZ)
$ 269.52   -7.55 (-2.72%) Volume: 718.15k 8:00 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 287.89 289.0344 261.7908 269.52 716.97k -7.55 -2.72% 269.52 197.24m 23,275
05/21/20 280.61 293.19 274.5001 277.07 997.49k 15.57 5.95% 277.07 285.42m 29,467
05/20/20 228.24 270.4699 225.34 261.50 1.42m 26.84 11.44% 261.50 355.05m 35,527
05/19/20 222.4309 240.00 222.00 234.66 1.23m -8.69 -3.57% 234.66 284.7m 31,565
05/18/20 257.13 257.13 214.00 243.35 1.41m -63.92 -20.80% 243.35 327.27m 36,806
05/15/20 271.03 313.6629 269.34 307.27 589.44k 14.09 4.81% 307.27 173.02m 20,670
05/14/20 292.44 296.4773 264.4894 293.18 691.81k 5.18 1.80% 293.18 194.36m 20,724
05/13/20 268.59 305.7198 265.00 288.00 925.84k 28.64 11.04% 288.00 264.62m 29,922
05/12/20 231.69 259.9849 226.97 259.36 662.27k 47.36 22.34% 259.36 160.79m 19,351
05/11/20 204.54 225.0641 199.11 212.00 769.38k -5.34 -2.46% 212.00 163.75m 19,547
05/08/20 213.38 222.94 204.36 217.34 1.08m 21.07 10.74% 217.34 229m 26,488
05/07/20 179.88 201.2008 173.26 196.27 1.33m 13.81 7.57% 196.27 251.38m 31,262
05/06/20 170.94 188.5381 170.56 182.46 1.34m 28.01 18.14% 182.46 239.98m 31,850
05/05/20 152.96 155.88 138.5001 154.45 2.22m -31.65 -17.01% 154.45 327.85m 49,984
05/04/20 188.51 203.07 183.00 186.10 1.26m -37.90 -16.92% 186.10 240.97m 36,837
05/01/20 205.27 226.76 198.97 224.00 826.94k 18.00 8.74% 224.00 179.05m 23,042
04/30/20 227.63 235.4386 202.00 206.00 977.43k -24.03 -10.45% 206.00 214.67m 25,136
04/29/20 220.00 235.75 214.511 230.03 780.21k 21.21 10.16% 230.03 177.45m 21,887
04/28/20 195.16 213.9683 193.415 208.82 941.01k -10.18 -4.65% 208.82 192.46m 25,005
04/27/20 268.78 272.21 215.00 219.00 1.19m -14.53 -6.22% 219.00 288.86m 31,596

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.