NYSEARCA:DGAZ
Delisted
VelocityShares 3x Inv Natural Gas ETN ETF Price (Quote)
$452.31
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $452.31 | $452.31 | Friday, 4th Sep 2020 DGAZ stock ended at $452.31. During the day the stock fluctuated 0% from a day low at $452.31 to a day high of $452.31. |
| 90 days | $288.89 | $589.39 | |
| 52 weeks | $85.41 | $589.39 |
| Date | Open | High | Low | Close | Volume |
| May 20, 2020 | $228.24 | $270.47 | $225.34 | $261.50 | 1 423 418 |
| May 19, 2020 | $222.43 | $240.00 | $222.00 | $234.66 | 1 226 204 |
| May 18, 2020 | $257.13 | $257.13 | $214.00 | $243.35 | 1 409 045 |
| May 15, 2020 | $271.03 | $313.66 | $269.34 | $307.27 | 589 435 |
| May 14, 2020 | $292.44 | $296.48 | $264.49 | $293.18 | 690 301 |
| May 13, 2020 | $268.59 | $305.72 | $265.00 | $288.00 | 925 836 |
| May 12, 2020 | $231.69 | $259.98 | $226.97 | $259.36 | 662 270 |
| May 11, 2020 | $204.54 | $225.06 | $199.11 | $212.00 | 769 382 |
| May 08, 2020 | $213.38 | $222.94 | $204.36 | $217.34 | 1 078 648 |
| May 07, 2020 | $179.88 | $201.20 | $173.26 | $196.27 | 1 330 563 |
| May 06, 2020 | $170.94 | $188.54 | $170.56 | $182.46 | 1 341 387 |
| May 05, 2020 | $152.96 | $155.88 | $138.50 | $154.45 | 2 216 039 |
| May 04, 2020 | $188.51 | $203.07 | $183.00 | $186.10 | 1 261 160 |
| May 01, 2020 | $205.27 | $226.76 | $198.97 | $224.00 | 826 936 |
| Apr 30, 2020 | $227.63 | $235.44 | $202.00 | $206.00 | 977 428 |
| Apr 29, 2020 | $220.00 | $235.75 | $214.51 | $230.03 | 780 212 |
| Apr 28, 2020 | $195.16 | $213.97 | $193.42 | $208.82 | 941 008 |
| Apr 27, 2020 | $268.78 | $272.21 | $215.00 | $219.00 | 1 194 138 |
| Apr 24, 2020 | $203.10 | $234.00 | $203.00 | $233.53 | 930 814 |
| Apr 23, 2020 | $194.89 | $214.48 | $183.46 | $208.78 | 902 175 |
| Apr 22, 2020 | $203.00 | $205.26 | $174.40 | $182.98 | 1 117 741 |
| Apr 21, 2020 | $184.11 | $215.10 | $175.00 | $204.28 | 1 180 716 |
| Apr 20, 2020 | $228.20 | $232.82 | $175.33 | $182.50 | 1 348 463 |
| Apr 17, 2020 | $227.93 | $250.94 | $216.68 | $239.83 | 597 372 |
| Apr 16, 2020 | $329.68 | $340.00 | $251.54 | $264.90 | 686 110 |
