Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas 3X Long ETN Velocityshares (NY: UGAZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2020 10.82 10.82 10.82 0 +0.53(+5.15%)
Jul 09, 2020 12.07 12.20 10.22 10.29 5,889,420 -0.99(-8.78%)
Jul 08, 2020 11.80 11.85 11.06 11.28 8,683,424 -0.83(-6.85%)
Jul 07, 2020 12.62 13.09 12.05 12.11 7,987,281 +0.73(+6.41%)
Jul 06, 2020 10.90 11.44 10.38 11.38 9,092,377 +1.88(+19.79%)
Jul 02, 2020 8.980 9.800 8.980 9.500 5,249,500 +0.48(+5.32%)
Jul 01, 2020 9.210 9.350 8.650 9.020 6,070,277 -1.16(-11.39%)
Jun 30, 2020 10.37 10.49 9.520 10.18 9,971,209 +0.92(+9.94%)
Jun 29, 2020 8.920 10.07 8.780 9.260 21,146,992 +2.07(+28.79%)
Jun 26, 2020 6.970 7.480 6.960 7.190 10,372,600 +0.17(+2.42%)
Jun 25, 2020 8.350 8.380 6.750 7.020 25,248,804 -2.07(-22.77%)
Jun 24, 2020 9.480 9.950 8.940 9.090 12,478,231 -0.47(-4.92%)
Jun 23, 2020 10.00 10.02 9.450 9.560 16,468,804 -0.76(-7.36%)
Jun 22, 2020 11.01 11.52 10.16 10.32 23,478,870 -0.33(-3.10%)
Jun 19, 2020 10.45 10.93 10.39 10.65 16,284,300 +0.40(+3.90%)
Jun 18, 2020 9.980 10.61 9.800 10.25 16,054,358 +0.04(+0.39%)
Jun 17, 2020 9.970 10.39 9.760 10.21 16,950,996 +0.32(+3.24%)
Jun 16, 2020 10.03 10.28 9.650 9.890 24,325,822 -1.13(-10.25%)
Jun 15, 2020 11.68 11.68 10.81 11.02 21,126,056 -1.18(-9.67%)
Jun 12, 2020 13.32 13.57 11.92 12.20 22,252,400 -1.61(-11.66%)
Jun 11, 2020 13.73 14.15 13.04 13.81 17,962,892 +0.46(+3.45%)
Jun 10, 2020 13.19 13.72 13.01 13.35 14,907,971 +0.42(+3.25%)
Jun 09, 2020 13.19 13.52 12.76 12.93 17,683,844 -0.86(-6.24%)
Jun 08, 2020 13.35 13.84 13.15 13.79 14,643,580 +0.04(+0.29%)
Jun 05, 2020 14.85 14.95 13.28 13.75 22,559,600 -0.60(-4.18%)
Jun 04, 2020 14.38 14.97 13.69 14.35 15,170,086 +0.35(+2.50%)
Jun 03, 2020 14.70 15.10 13.57 14.00 19,972,708 +0.73(+5.50%)
Jun 02, 2020 13.56 13.85 13.09 13.27 13,551,180 -0.10(-0.75%)
Jun 01, 2020 13.13 14.47 13.04 13.37 24,046,180 -1.36(-9.23%)
May 29, 2020 14.15 15.32 13.07 14.73 22,766,400 +0.19(+1.31%)
May 28, 2020 15.85 15.86 14.44 14.54 19,120,642 -1.32(-8.32%)
May 27, 2020 16.70 17.38 15.62 15.86 17,328,324 -1.51(-8.69%)
May 26, 2020 17.36 17.76 16.41 17.37 16,117,869 +1.24(+7.69%)
May 22, 2020 15.18 16.61 15.15 16.13 17,370,500 +0.33(+2.09%)
May 21, 2020 15.66 15.99 14.88 15.80 19,272,708 -1.09(-6.45%)
May 20, 2020 19.56 19.76 16.14 16.89 19,351,832 -2.18(-11.43%)
May 19, 2020 19.91 19.98 18.61 19.07 16,698,858 +0.71(+3.87%)
May 18, 2020 17.64 19.78 17.33 18.36 25,264,448 +3.15(+20.71%)
May 15, 2020 17.33 17.43 14.88 15.21 16,741,700 -0.85(-5.29%)
May 14, 2020 16.13 17.64 15.88 16.06 17,344,190 -0.30(-1.83%)
May 13, 2020 18.06 18.34 15.27 16.36 22,139,208 -2.45(-13.02%)
May 12, 2020 21.58 22.07 18.71 18.81 20,717,428 -4.83(-20.43%)
May 11, 2020 24.37 24.92 22.28 23.64 13,463,103 +0.53(+2.29%)
May 08, 2020 23.66 24.77 22.54 23.11 15,319,000 -2.73(-10.57%)
May 07, 2020 28.31 29.20 25.16 25.84 13,241,323 -2.03(-7.28%)
May 06, 2020 31.17 31.21 27.12 27.87 10,580,471 -7.48(-21.16%)
May 05, 2020 36.42 38.87 34.91 35.35 11,864,341 +4.43(+14.33%)
May 04, 2020 30.57 31.44 28.86 30.92 8,896,480 +4.57(+17.34%)
May 01, 2020 29.00 29.97 25.89 26.35 7,388,500 -2.59(-8.95%)
Apr 30, 2020 26.67 29.47 25.68 28.94 8,804,736 +2.59(+9.83%)
Apr 29, 2020 27.81 28.62 25.61 26.35 9,570,708 -3.05(-10.37%)
Apr 28, 2020 31.24 31.48 28.81 29.40 9,950,349 +1.21(+4.29%)
Apr 27, 2020 22.21 28.60 21.77 28.19 15,848,848 +1.69(+6.38%)
Apr 24, 2020 30.49 30.60 26.42 26.50 8,122,000 -3.23(-10.86%)
Apr 23, 2020 32.47 34.78 29.00 29.73 7,451,593 -5.17(-14.81%)
Apr 22, 2020 31.86 36.23 31.34 34.90 7,104,599 +3.46(+11.01%)
Apr 21, 2020 35.44 37.07 29.32 31.44 8,979,980 -4.21(-11.81%)
Apr 20, 2020 30.11 36.98 29.48 35.65 9,136,216 +7.03(+24.56%)
Apr 17, 2020 29.82 30.95 27.58 28.62 7,650,800 +2.35(+8.95%)
Apr 16, 2020 21.66 27.42 21.00 26.27 10,630,000 +3.86(+17.22%)
Apr 15, 2020 24.86 24.90 22.00 22.41 5,698,794 -3.03(-11.91%)
Apr 14, 2020 26.81 27.75 25.30 25.44 4,535,350 -3.39(-11.76%)
Apr 13, 2020 30.13 30.85 27.02 28.83 4,184,809 +0.76(+2.71%)
Apr 09, 2020 29.72 30.84 27.47 28.07 4,537,200 -2.33(-7.66%)
Apr 08, 2020 34.45 35.42 29.64 30.40 5,133,492 -5.09(-14.34%)
Apr 07, 2020 31.75 35.60 31.19 35.49 4,997,114 +6.94(+24.31%)
Apr 06, 2020 25.59 28.73 25.49 28.55 6,310,040 +4.44(+18.42%)
Apr 03, 2020 20.27 24.58 20.25 24.11 5,338,800 +3.65(+17.84%)
Apr 02, 2020 20.55 21.45 19.26 20.46 5,550,093 -1.39(-6.36%)
Apr 01, 2020 23.25 23.54 21.63 21.85 4,533,768 -3.23(-12.88%)
Mar 31, 2020 27.43 27.47 24.11 25.08 4,003,464 -1.68(-6.28%)
Mar 30, 2020 24.72 27.28 24.52 26.76 2,440,203 +0.90(+3.48%)
Mar 27, 2020 25.88 26.82 25.08 25.86 2,440,600 -0.75(-2.82%)
Mar 26, 2020 27.15 28.86 25.81 26.61 3,295,292 -1.53(-5.44%)
Mar 25, 2020 28.61 29.33 26.97 28.14 2,597,293 -0.84(-2.90%)
Mar 24, 2020 28.78 29.55 27.47 28.98 2,695,474 +3.22(+12.50%)
Mar 23, 2020 25.47 27.28 24.57 25.76 2,798,454 +0.63(+2.51%)
Mar 20, 2020 29.34 29.53 24.77 25.13 2,741,200 -3.50(-12.22%)
Mar 19, 2020 26.25 28.88 25.68 28.63 3,335,101 +2.08(+7.83%)
Mar 18, 2020 27.14 28.01 22.17 26.55 5,384,177 -4.66(-14.93%)
Mar 17, 2020 36.44 36.55 30.66 31.21 2,775,295 -4.43(-12.43%)
Mar 16, 2020 36.00 38.03 34.92 35.64 2,195,116 -5.90(-14.20%)
Mar 13, 2020 43.30 43.92 38.63 41.54 3,051,400 +3.46(+9.09%)
Mar 12, 2020 35.91 40.78 34.92 38.08 3,537,773 -2.82(-6.89%)
Mar 11, 2020 47.39 49.11 39.80 40.90 5,168,262 -3.67(-8.23%)
Mar 10, 2020 39.48 46.20 39.34 44.57 6,567,264 +6.47(+16.98%)
Mar 09, 2020 32.88 38.13 29.90 38.10 5,094,730 +5.78(+17.88%)
Mar 06, 2020 34.23 34.55 31.50 32.32 2,727,900 -2.65(-7.58%)
Mar 05, 2020 38.36 38.68 34.78 34.97 3,468,895 -4.42(-11.22%)
Mar 04, 2020 39.29 39.99 37.30 39.39 3,104,137 +2.17(+5.83%)
Mar 03, 2020 37.20 39.54 36.21 37.22 5,139,700 +2.66(+7.70%)
Mar 02, 2020 34.13 35.09 33.00 34.56 3,581,383 +3.36(+10.77%)
Feb 28, 2020 32.21 33.24 30.25 31.20 5,235,800 -2.89(-8.48%)
Feb 27, 2020 34.56 35.20 32.69 34.09 6,601,187 -5.35(-13.56%)
Feb 26, 2020 43.05 43.65 39.31 39.44 3,947,475 -1.56(-3.80%)
Feb 25, 2020 42.60 42.95 40.50 41.00 2,567,210 -0.58(-1.39%)
Feb 24, 2020 42.59 43.08 40.65 41.58 3,307,857 -4.22(-9.21%)
Feb 21, 2020 45.00 47.07 44.74 45.80 3,448,600 -0.80(-1.72%)
Feb 20, 2020 48.23 54.20 46.34 46.60 7,255,808 -3.80(-7.54%)
Feb 19, 2020 49.42 51.26 48.56 50.40 2,954,608 +1.53(+3.13%)
Feb 18, 2020 48.95 50.33 47.67 48.87 4,673,809 +6.46(+15.23%)
Feb 14, 2020 43.06 43.42 42.08 42.41 2,580,000 +0.05(+0.12%)
Feb 13, 2020 44.17 44.92 42.15 42.36 3,558,228 -1.33(-3.04%)
Feb 12, 2020 42.74 44.28 41.93 43.69 4,448,962 +3.49(+8.68%)
Feb 11, 2020 39.12 40.70 38.46 40.20 4,210,818 +1.34(+3.45%)
Feb 10, 2020 40.01 40.93 38.28 38.86 6,450,609 -5.95(-13.28%)
Feb 07, 2020 47.50 48.29 44.74 44.81 3,933,600 -0.90(-1.97%)
Feb 06, 2020 44.51 48.83 44.02 45.71 4,599,767 -0.49(-1.06%)
Feb 05, 2020 43.20 46.27 43.00 46.20 4,020,191 -0.46(-0.99%)
Feb 04, 2020 43.79 47.47 43.43 46.66 4,063,886 +4.04(+9.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.