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 (%)
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%)
Nov 01, 2019 15.11 17.29 15.06 17.04 28,458,900 +1.24(+7.85%)
Oct 31, 2019 17.20 17.27 15.32 15.80 29,605,216 -1.10(-6.51%)
Oct 30, 2019 16.44 17.30 16.44 16.90 32,688,104 +1.17(+7.44%)
Oct 29, 2019 16.24 17.03 15.61 15.73 41,596,052 +1.04(+7.08%)
Oct 28, 2019 14.41 15.00 13.86 14.69 32,248,712 +1.60(+12.22%)
Oct 25, 2019 12.96 13.26 12.80 13.09 14,471,400 -0.09(-0.68%)
Oct 24, 2019 12.84 13.23 12.35 13.18 19,117,568 +0.58(+4.60%)
Oct 23, 2019 12.86 12.89 12.34 12.60 16,732,418 -0.30(-2.33%)
Oct 22, 2019 13.09 13.30 12.80 12.90 13,532,582 -0.07(-0.54%)
Oct 21, 2019 12.87 12.98 12.42 12.97 33,785,624 -1.46(-10.12%)
Oct 18, 2019 13.72 14.45 13.52 14.43 18,034,700 +0.42(+3.00%)
Oct 17, 2019 13.82 14.35 13.50 14.01 18,514,036 +0.55(+4.09%)
Oct 16, 2019 14.71 14.78 13.31 13.46 22,604,560 -0.80(-5.61%)
Oct 15, 2019 13.75 14.30 13.60 14.26 16,606,941 +0.54(+3.94%)
Oct 14, 2019 13.94 13.98 13.05 13.72 19,986,956 +0.61(+4.65%)
Oct 11, 2019 12.42 13.27 12.10 13.11 22,441,900 +0.73(+5.90%)
Oct 10, 2019 12.94 13.32 12.36 12.38 29,932,828 -0.50(-3.88%)
Oct 09, 2019 13.56 13.97 12.80 12.88 22,010,392 -0.94(-6.80%)
Oct 08, 2019 13.64 13.97 13.43 13.82 15,400,267 -0.28(-1.99%)
Oct 07, 2019 14.24 14.78 13.88 14.10 22,485,836 -0.86(-5.75%)
Oct 04, 2019 13.96 15.84 13.84 14.96 25,925,200 +0.23(+1.56%)
Oct 03, 2019 13.03 14.90 12.56 14.73 30,903,376 +1.37(+10.25%)
Oct 02, 2019 13.85 14.05 13.10 13.36 15,933,069 -0.62(-4.43%)
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.