DGAZ Historical Prices | VelocityShares 3X Inverse Natur Stock

Dow

0.52% Nasdaq

1.11%

VelocityShares 3x Inv Natural Gas ETN (DGAZ)

-NYSEArca

9.41 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	9.43	9.57	9.30	9.41	331,400	9.41
May 21, 2013	9.56	9.61	9.20	9.32	845,600	9.32
May 20, 2013	9.66	10.22	9.64	10.09	687,400	10.09
May 17, 2013	11.33	11.33	10.01	10.30	1,048,300	10.30
May 16, 2013	10.62	11.50	10.37	11.29	1,588,000	11.29
May 15, 2013	10.39	10.58	10.30	10.32	632,800	10.32
May 14, 2013	10.99	11.13	10.69	10.79	980,600	10.79
May 13, 2013	11.31	11.67	11.10	11.52	879,600	11.52
May 10, 2013	11.14	11.69	10.93	11.65	664,000	11.65
May 9, 2013	11.27	11.88	10.77	11.14	1,606,600	11.14
May 8, 2013	11.19	11.47	11.01	11.07	644,700	11.07
May 7, 2013	11.08	11.63	10.99	11.44	1,021,100	11.44
May 6, 2013	10.91	11.08	10.53	10.74	974,400	10.74
May 3, 2013	10.76	10.95	10.42	10.50	1,520,200	10.50
May 2, 2013	8.98	10.79	8.98	10.53	3,385,000	10.53
May 1, 2013	8.56	8.98	8.20	8.93	1,032,800	8.93
Apr 30, 2013	8.59	8.93	8.51	8.82	1,146,700	8.82
Apr 29, 2013	9.13	9.19	8.52	8.60	1,778,000	8.60
Apr 26, 2013	9.96	10.62	9.46	9.54	1,576,200	9.54
Apr 25, 2013	9.93	10.01	9.15	9.94	2,090,200	9.94
Apr 24, 2013	9.12	9.85	9.12	9.77	992,200	9.77
Apr 23, 2013	9.12	9.45	8.86	9.43	1,028,700	9.43
Apr 22, 2013	8.95	9.25	8.92	9.17	1,601,300	9.17
Apr 19, 2013	8.61	8.68	8.37	8.42	1,273,500	8.42
Apr 18, 2013	9.81	10.06	8.32	8.38	3,253,000	8.38
Apr 17, 2013	9.91	10.21	9.71	9.81	653,600	9.81
Apr 16, 2013	10.21	10.70	9.93	9.99	1,374,100	9.99
Apr 15, 2013	9.52	10.40	9.47	10.20	1,259,000	10.20
Apr 12, 2013	9.82	9.96	9.48	9.54	1,229,500	9.54
Apr 11, 2013	10.69	10.98	9.92	10.16	1,641,500	10.16
Apr 10, 2013	10.61	10.82	10.08	10.69	1,446,500	10.69
Apr 9, 2013	10.90	11.34	10.89	11.15	1,225,200	11.15
Apr 8, 2013	10.23	11.03	10.05	10.73	1,160,800	10.73
Apr 5, 2013	11.10	11.34	10.39	10.43	2,597,100	10.43
Apr 4, 2013	12.30	12.89	11.81	12.10	1,116,800	12.10
Apr 3, 2013	12.06	12.54	11.93	12.49	682,900	12.49
Apr 2, 2013	11.87	12.10	11.69	11.97	774,100	11.97
Apr 1, 2013	11.90	11.92	11.30	11.36	767,600	11.36
Mar 28, 2013	11.28	11.85	10.76	11.50	1,554,400	11.50
Mar 27, 2013	11.28	11.41	10.78	10.95	1,148,500	10.95
Mar 26, 2013	12.53	12.71	11.73	11.77	905,200	11.77
Mar 25, 2013	11.76	12.80	11.71	12.71	714,500	12.71
Mar 22, 2013	11.53	12.29	11.50	12.10	847,700	12.10
Mar 21, 2013	11.70	12.49	11.35	12.19	1,335,200	12.19
Mar 20, 2013	12.20	12.33	11.84	12.03	717,900	12.03
Mar 19, 2013	12.42	12.48	11.78	11.88	841,500	11.88
Mar 18, 2013	11.99	12.83	11.78	12.74	999,800	12.74
Mar 15, 2013	12.53	13.05	12.16	12.86	1,136,000	12.86
Mar 14, 2013	14.14	14.21	13.11	13.14	1,092,700	13.14
Mar 13, 2013	14.94	15.09	14.64	14.81	344,300	14.81
Mar 12, 2013	15.16	15.57	15.00	15.40	295,700	15.40
Mar 11, 2013	15.76	15.78	15.18	15.32	387,000	15.32
Mar 8, 2013	16.10	16.12	15.39	15.42	635,000	15.42
Mar 7, 2013	17.33	17.61	15.76	16.08	1,220,100	16.08
Mar 6, 2013	17.17	17.88	16.76	17.56	408,900	17.56
Mar 5, 2013	16.38	17.19	16.02	16.98	768,900	16.98
Mar 4, 2013	17.45	17.67	16.81	16.88	691,600	16.88
Mar 1, 2013	17.70	18.32	17.13	17.97	387,000	17.97
Feb 28, 2013	18.32	18.85	17.28	17.66	565,300	17.66
Feb 27, 2013	17.59	18.81	16.60	18.67	970,700	18.67
Feb 26, 2013	18.06	18.51	17.77	18.25	490,400	18.25
Feb 25, 2013	18.27	18.76	17.81	17.99	840,700	17.99
Feb 22, 2013	20.79	21.23	20.06	20.32	303,100	20.32
Feb 21, 2013	20.96	21.45	19.64	21.09	640,000	21.09
Feb 20, 2013	20.24	20.80	20.11	20.52	364,400	20.52
Feb 19, 2013	21.13	21.32	20.37	20.59	572,800	20.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DGAZ

Quotes

Charts

News & Info

ETF

Analyst

VelocityShares 3x Inv Natural Gas ETN (DGAZ)