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 |
| Nov 19, 2019 | $128.47 | $130.51 | $125.70 | $129.98 | 1 074 646 |
| Nov 18, 2019 | $118.31 | $124.50 | $115.51 | $123.79 | 1 406 587 |
| Nov 15, 2019 | $112.00 | $114.60 | $103.90 | $109.15 | 1 787 282 |
| Nov 14, 2019 | $110.21 | $113.68 | $106.09 | $112.09 | 1 721 518 |
| Nov 13, 2019 | $116.64 | $119.38 | $106.85 | $107.37 | 2 132 440 |
| Nov 12, 2019 | $108.64 | $114.58 | $108.40 | $112.42 | 1 526 592 |
| Nov 11, 2019 | $108.47 | $112.90 | $108.00 | $110.93 | 1 867 795 |
| Nov 08, 2019 | $93.85 | $98.63 | $93.70 | $95.64 | 1 761 010 |
| Nov 07, 2019 | $94.26 | $99.25 | $86.79 | $95.30 | 2 920 988 |
| Nov 06, 2019 | $88.31 | $92.68 | $86.79 | $92.00 | 2 470 719 |
| Nov 05, 2019 | $88.14 | $91.62 | $86.30 | $87.72 | 2 558 183 |
| Nov 04, 2019 | $93.52 | $96.45 | $91.53 | $92.87 | 2 671 502 |
| Nov 01, 2019 | $121.00 | $121.50 | $105.00 | $106.52 | 2 156 692 |
| Oct 31, 2019 | $106.82 | $119.09 | $106.50 | $115.84 | 1 855 453 |
| Oct 30, 2019 | $106.84 | $112.22 | $106.00 | $108.94 | 2 031 079 |
| Oct 29, 2019 | $113.40 | $118.50 | $106.23 | $117.42 | 2 676 022 |
| Oct 28, 2019 | $129.86 | $135.79 | $123.02 | $127.05 | 1 334 625 |
| Oct 25, 2019 | $146.00 | $147.80 | $142.83 | $144.11 | 430 970 |
| Oct 24, 2019 | $147.78 | $153.58 | $142.72 | $143.56 | 677 160 |
| Oct 23, 2019 | $147.40 | $153.67 | $147.25 | $150.31 | 409 344 |
| Oct 22, 2019 | $145.07 | $148.17 | $142.27 | $147.09 | 451 751 |
| Oct 21, 2019 | $147.74 | $152.18 | $146.09 | $146.46 | 791 674 |
| Oct 18, 2019 | $139.60 | $141.27 | $132.14 | $132.45 | 638 521 |
| Oct 17, 2019 | $138.49 | $141.79 | $133.00 | $136.55 | 565 900 |
| Oct 16, 2019 | $130.35 | $143.80 | $129.46 | $142.50 | 660 418 |
