DGAZ - VelocityShares 3x Inv Natural Gas ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201738.5842.7438.1940.9040.903,096,653
Dec 14, 201738.2940.2837.6038.2138.212,108,400
Dec 13, 201737.8039.8835.8637.9737.972,329,700
Dec 12, 201733.5438.9933.3838.2438.242,807,500
Dec 11, 201733.6934.7033.0734.4934.492,502,200
Dec 08, 201734.9036.2234.7335.5035.502,412,600
Dec 07, 201733.9436.5633.8935.8435.843,004,100
Dec 06, 201730.3832.1430.3331.3631.362,719,900
Dec 05, 201731.5532.3130.6631.2531.255,404,000
Dec 04, 201727.6730.0827.6729.2629.265,417,900
Dec 01, 201726.4427.2825.8127.0527.053,825,700
Nov 30, 201726.6828.5726.5327.6127.617,113,000
Nov 29, 201723.9025.1523.8724.6824.685,235,300
Nov 28, 201726.8626.9225.1225.8025.804,602,300
Nov 27, 201729.7730.0528.3728.7128.713,251,000
Nov 24, 201730.0932.7030.0132.1332.133,689,200
Nov 22, 201728.1828.5527.6228.3228.323,759,700
Nov 21, 201726.3927.1425.8727.0127.012,620,400
Nov 20, 201726.4126.6025.7626.4126.414,215,500
Nov 17, 201725.2025.6524.4224.5624.563,897,100
Nov 16, 201724.9026.1824.8625.6325.635,025,100
Nov 15, 201724.5126.0523.9025.4225.425,468,300
Nov 14, 201725.5125.7024.7025.3625.366,910,000
Nov 13, 201723.5424.3822.3624.0024.007,343,000
Nov 10, 201722.9523.3822.5422.6422.645,267,400
Nov 09, 201722.7523.6822.5922.7022.708,084,500
Nov 08, 201723.4023.9523.1923.8723.874,814,100
Nov 07, 201724.8325.2523.4223.9423.944,712,100
Nov 06, 201726.1426.3824.1724.9224.926,789,600
Nov 03, 201728.9029.3028.3328.7028.703,017,600
Nov 02, 201730.8931.1929.5130.1530.153,438,000
Nov 01, 201732.7532.7731.1731.2631.261,795,700
Oct 31, 201730.1631.8830.1231.0731.073,628,200
Oct 30, 201729.2529.5228.2228.8828.882,617,800
Oct 27, 201729.1029.9428.9529.2629.264,368,100
Oct 26, 201727.0927.3326.4727.1127.112,818,900
Oct 25, 201726.0626.4725.3826.0626.063,089,700
Oct 24, 201725.0025.5124.7524.7624.763,650,400
Oct 23, 201724.5425.2224.2025.0525.056,433,900
Oct 20, 201726.2726.6425.3126.0226.023,265,400
Oct 19, 201726.9028.2925.7126.1026.104,620,500
Oct 18, 201726.4127.0326.3126.4026.403,519,400
Oct 17, 201724.6826.1024.0526.1026.104,695,900
Oct 16, 201726.4326.5825.3325.5625.564,460,600
Oct 13, 201724.3425.0524.1224.7224.724,206,200
Oct 12, 201726.1026.2524.5125.0825.087,982,000
Oct 11, 201725.6127.4025.5526.9726.973,550,600
Oct 10, 201727.6927.8627.1227.2927.292,211,900
Oct 09, 201727.8728.9727.7828.7628.761,827,000
Oct 06, 201726.8728.1326.7827.8527.852,573,000
Oct 05, 201725.5027.1024.6026.9826.983,698,100
Oct 04, 201725.5826.2325.2625.9525.953,062,900
Oct 03, 201727.0027.2826.3526.9826.981,922,900
Oct 02, 201726.0027.2126.0026.3226.324,337,800
Sep 29, 201724.4824.5723.8424.1224.122,998,800
Sep 28, 201723.7524.4922.7023.9523.954,976,100
Sep 27, 201722.9923.4022.7823.1123.113,564,000
Sep 26, 201724.3025.2624.2824.7624.762,188,800
Sep 25, 201724.5525.1324.1524.8124.813,652,000
Sep 22, 201724.1724.3323.7624.2624.264,134,100
Sep 21, 201722.7224.5422.7224.1524.1510,786,400
Sep 20, 201720.9021.8220.7021.7321.734,734,500
Sep 19, 201720.6421.2120.5321.1221.123,970,500
Sep 18, 201721.1721.3520.4620.6420.648,586,700
Sep 15, 201723.1023.5122.7422.9322.935,215,900
Sep 14, 201722.8623.0121.5822.3122.317,531,400
Sep 13, 201722.4922.7622.0522.6722.677,536,800
Sep 12, 201723.3523.8922.6823.7623.766,334,800
Sep 11, 201725.3425.7224.9025.0725.071,856,300
Sep 08, 201725.5826.6825.4526.2626.263,803,800
Sep 07, 201723.5924.6423.5324.3824.383,807,900
Sep 06, 201723.5224.3723.3723.7523.752,648,400
Sep 05, 201724.5224.6624.1624.4824.483,179,000
Sep 01, 201723.7823.9222.1022.6822.686,042,900
Aug 31, 201726.3526.4123.0523.5323.536,240,800
Aug 30, 201725.7626.0325.4625.7225.722,073,900
Aug 29, 201724.8025.6724.6024.9024.902,059,000
Aug 28, 201727.0127.1224.2725.2025.202,798,800
Aug 25, 201725.6926.4825.6026.0826.083,298,600
Aug 24, 201724.8525.2224.0324.8024.803,893,300
Aug 23, 201725.7026.0525.1225.3825.381,937,100
Aug 22, 201724.0125.5323.6025.1625.163,266,100
Aug 21, 201726.5326.7824.0024.5824.583,503,100
Aug 18, 201725.9726.4525.7126.1126.111,989,300
Aug 17, 201726.7027.4325.1525.6725.674,689,400
Aug 16, 201726.4126.6825.5226.3726.372,275,900
Aug 15, 201725.2325.6224.8725.4725.472,044,100
Aug 14, 201724.3225.7224.3224.8424.843,489,800
Aug 11, 201724.3524.5324.1024.4124.412,104,800
Aug 10, 201726.4526.8623.9324.3524.356,451,700
Aug 09, 201727.4527.6526.5127.0727.073,508,100
Aug 08, 201729.6329.9928.6229.0429.041,809,400
Aug 07, 201730.0030.0529.0929.3929.392,390,400
Aug 04, 201729.8130.5129.6230.0130.011,916,000
Aug 03, 201728.6529.7428.0829.7229.723,131,900
Aug 02, 201729.0829.2928.3429.1229.121,968,300
Aug 01, 201730.2130.7428.6828.9328.932,996,700
Jul 31, 201728.0330.0827.9628.8528.854,830,000
Jul 28, 201725.0525.9624.7725.7625.762,455,400
Jul 27, 201726.4026.5824.5525.2825.284,784,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...