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 |
| Dec 26, 2019 | $167.04 | $168.24 | $159.00 | $163.60 | 936 313 |
| Dec 24, 2019 | $183.00 | $186.06 | $178.45 | $180.85 | 507 368 |
| Dec 23, 2019 | $176.84 | $178.89 | $173.40 | $175.80 | 719 902 |
| Dec 20, 2019 | $156.54 | $162.81 | $156.28 | $158.65 | 729 486 |
| Dec 19, 2019 | $176.11 | $176.50 | $164.99 | $165.84 | 909 926 |
| Dec 18, 2019 | $168.87 | $172.77 | $167.36 | $167.72 | 596 997 |
| Dec 17, 2019 | $161.15 | $165.00 | $157.24 | $159.95 | 578 417 |
| Dec 16, 2019 | $154.56 | $157.00 | $150.69 | $154.68 | 772 470 |
| Dec 13, 2019 | $166.21 | $168.28 | $161.20 | $164.00 | 811 584 |
| Dec 12, 2019 | $167.82 | $173.13 | $153.15 | $157.31 | 1 370 044 |
| Dec 11, 2019 | $167.99 | $176.86 | $164.00 | $176.06 | 715 301 |
| Dec 10, 2019 | $174.91 | $178.61 | $166.70 | $171.24 | 884 946 |
| Dec 09, 2019 | $180.95 | $185.59 | $173.85 | $173.85 | 1 224 754 |
| Dec 06, 2019 | $144.54 | $159.78 | $144.11 | $155.79 | 1 104 887 |
| Dec 05, 2019 | $141.26 | $146.49 | $135.90 | $144.16 | 1 447 861 |
| Dec 04, 2019 | $148.61 | $152.99 | $142.78 | $144.38 | 1 219 578 |
| Dec 03, 2019 | $145.18 | $148.24 | $126.41 | $139.80 | 2 280 640 |
| Dec 02, 2019 | $165.03 | $173.07 | $160.73 | $161.39 | 1 293 108 |
| Nov 29, 2019 | $159.31 | $169.26 | $158.68 | $168.84 | 936 874 |
| Nov 27, 2019 | $136.16 | $140.66 | $133.23 | $138.62 | 992 922 |
| Nov 26, 2019 | $134.80 | $138.14 | $132.88 | $133.89 | 1 326 236 |
| Nov 25, 2019 | $123.66 | $127.34 | $122.94 | $126.40 | 1 225 168 |
| Nov 22, 2019 | $116.40 | $116.88 | $108.92 | $111.08 | 1 637 368 |
| Nov 21, 2019 | $126.22 | $129.72 | $120.44 | $121.41 | 1 224 416 |
| Nov 20, 2019 | $126.15 | $128.05 | $121.45 | $123.99 | 1 037 666 |
