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 (%)
Jan 31, 2020 44.44 45.30 43.61 44.15 3,633,800 +0.50(+1.15%)
Jan 30, 2020 44.12 46.20 42.44 43.65 6,155,745 -3.20(-6.83%)
Jan 29, 2020 46.91 47.30 45.64 46.85 4,610,035 -2.50(-5.07%)
Jan 28, 2020 49.46 50.79 48.54 49.35 3,823,254 +2.47(+5.27%)
Jan 27, 2020 50.95 50.95 46.21 46.88 4,696,874 +0.24(+0.51%)
Jan 24, 2020 47.49 47.65 45.83 46.64 4,657,700 -3.41(-6.81%)
Jan 23, 2020 51.34 53.19 48.75 50.05 5,060,765 +0.35(+0.70%)
Jan 22, 2020 49.50 51.05 48.50 49.70 4,409,373 +0.75(+1.53%)
Jan 21, 2020 50.68 51.91 46.02 48.95 7,444,180 -7.11(-12.68%)
Jan 17, 2020 58.28 58.42 55.90 56.06 6,049,600 -5.78(-9.35%)
Jan 16, 2020 65.76 69.00 61.19 61.84 6,425,623 -3.98(-6.05%)
Jan 15, 2020 66.40 67.15 65.23 65.82 5,478,774 -5.86(-8.18%)
Jan 14, 2020 77.21 77.37 71.27 71.68 3,968,195 -1.29(-1.77%)
Jan 13, 2020 72.00 73.37 69.87 72.97 3,347,322 -1.12(-1.51%)
Jan 10, 2020 73.98 76.11 73.52 74.09 4,125,400 +3.62(+5.14%)
Jan 09, 2020 67.82 71.33 65.69 70.47 3,698,536 +0.75(+1.08%)
Jan 08, 2020 70.38 70.95 66.40 69.72 4,696,582 -0.37(-0.53%)
Jan 07, 2020 68.11 72.38 67.94 70.09 3,289,095 +0.34(+0.49%)
Jan 06, 2020 70.11 70.65 66.25 69.75 4,041,589 +2.70(+4.03%)
Jan 03, 2020 68.23 70.85 66.70 67.05 4,064,600 -0.86(-1.27%)
Jan 02, 2020 70.58 70.98 66.61 67.91 5,051,891 -5.02(-6.88%)
Dec 31, 2019 71.72 74.55 70.13 72.93 3,748,600 -0.89(-1.21%)
Dec 30, 2019 77.78 79.15 73.25 73.82 3,693,226 -5.78(-7.26%)
Dec 27, 2019 75.59 79.89 72.41 79.60 6,717,600 -2.46(-3.00%)
Dec 26, 2019 81.38 84.70 80.82 82.06 3,357,864 +6.26(+8.26%)
Dec 24, 2019 75.11 76.96 73.61 75.80 2,426,600 -2.11(-2.71%)
Dec 23, 2019 77.70 79.69 76.75 77.91 3,592,457 +69.11(+785.34%)
Dec 20, 2019 8.890 8.900 8.570 8.800 27,700,700 +0.36(+4.27%)
Dec 19, 2019 7.940 8.480 7.910 8.440 34,138,136 +0.11(+1.32%)
Dec 18, 2019 8.290 8.370 8.080 8.330 28,085,240 -0.44(-5.02%)
Dec 17, 2019 8.700 8.920 8.480 8.770 22,534,164 -0.32(-3.52%)
Dec 16, 2019 9.100 9.280 8.950 9.090 24,366,312 +0.52(+6.07%)
Dec 13, 2019 8.490 8.780 8.360 8.570 24,131,100 -0.41(-4.57%)
Dec 12, 2019 8.490 9.170 8.240 8.980 35,788,968 +0.89(+11.00%)
Dec 11, 2019 8.510 8.700 8.080 8.090 26,120,104 -0.26(-3.11%)
Dec 10, 2019 8.200 8.550 8.030 8.350 23,686,276 +0.13(+1.58%)
Dec 09, 2019 7.910 8.230 7.650 8.220 56,787,012 -1.14(-12.18%)
Dec 06, 2019 10.21 10.24 9.130 9.360 36,388,800 -0.88(-8.59%)
Dec 05, 2019 10.43 10.79 10.07 10.24 27,730,660 +0.06(+0.59%)
Dec 04, 2019 9.920 10.36 9.610 10.18 33,030,592 -0.38(-3.60%)
Dec 03, 2019 10.27 11.34 10.08 10.56 49,683,096 +1.21(+12.94%)
Dec 02, 2019 9.180 9.400 8.800 9.350 38,983,520 +0.08(+0.86%)
Nov 29, 2019 10.03 10.09 9.200 9.270 45,946,300 -2.53(-21.44%)
Nov 27, 2019 12.01 12.27 11.62 11.80 29,218,500 -0.45(-3.67%)
Nov 26, 2019 12.15 12.32 11.80 12.25 37,960,696 -0.78(-5.99%)
Nov 25, 2019 13.32 13.45 12.90 13.03 44,436,024 -2.02(-13.42%)
Nov 22, 2019 14.47 15.32 14.41 15.05 29,324,000 +1.14(+8.20%)
Nov 21, 2019 13.41 14.03 13.01 13.91 26,063,848 +0.29(+2.13%)
Nov 20, 2019 13.42 13.88 13.22 13.62 19,334,428 +0.58(+4.45%)
Nov 19, 2019 13.23 13.50 13.00 13.04 23,987,750 -0.70(-5.09%)
Nov 18, 2019 14.50 14.91 13.70 13.74 30,986,728 -2.10(-13.26%)
Nov 15, 2019 15.48 16.58 15.10 15.84 24,365,400 +0.40(+2.59%)
Nov 14, 2019 15.70 16.22 15.22 15.44 24,729,666 -0.61(-3.80%)
Nov 13, 2019 14.86 16.15 14.50 16.05 28,639,028 +0.64(+4.15%)
Nov 12, 2019 15.99 16.00 15.14 15.41 18,451,956 -0.34(-2.16%)
Nov 11, 2019 16.11 16.21 15.30 15.75 29,291,056 -2.84(-15.28%)
Nov 08, 2019 18.94 18.95 18.05 18.59 18,806,500 -0.07(-0.38%)
Nov 07, 2019 18.92 20.52 17.90 18.66 32,976,700 -0.74(-3.81%)
Nov 06, 2019 20.28 20.61 19.25 19.40 23,901,968 -0.97(-4.76%)
Nov 05, 2019 20.27 20.66 19.56 20.37 29,999,878 +1.06(+5.49%)
Nov 04, 2019 19.19 19.51 18.70 19.31 34,239,744 +2.27(+13.32%)
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.