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, 2019 39.07 39.25 36.10 37.32 10,068,934 -1.25(-3.24%)
Jan 30, 2019 38.94 39.75 37.80 38.57 6,161,889 -1.39(-3.48%)
Jan 29, 2019 37.50 40.88 37.00 39.96 9,618,927 +0.48(+1.22%)
Jan 28, 2019 40.03 41.23 38.31 39.48 10,240,908 -8.73(-18.11%)
Jan 25, 2019 43.73 48.99 43.71 48.21 6,749,100 +2.12(+4.60%)
Jan 24, 2019 45.00 47.13 43.55 46.09 7,235,333 +3.05(+7.09%)
Jan 23, 2019 46.43 46.99 40.60 43.04 7,273,323 -1.64(-3.67%)
Jan 22, 2019 47.94 49.44 44.00 44.68 9,752,490 -10.88(-19.58%)
Jan 18, 2019 49.97 58.80 49.72 55.56 9,198,900 +0.62(+1.13%)
Jan 17, 2019 59.72 60.05 53.40 54.94 7,974,237 +0.29(+0.53%)
Jan 16, 2019 64.61 65.44 52.15 54.65 8,652,816 -2.75(-4.79%)
Jan 15, 2019 60.80 62.23 56.21 57.40 6,014,046 -3.37(-5.55%)
Jan 14, 2019 54.22 62.00 54.18 60.77 8,554,402 +14.78(+32.14%)
Jan 11, 2019 42.13 47.17 41.43 45.99 7,097,300 +5.89(+14.69%)
Jan 10, 2019 41.99 43.00 39.09 40.10 6,757,069 -0.64(-1.57%)
Jan 09, 2019 39.46 41.25 38.63 40.74 5,067,551 +0.66(+1.65%)
Jan 08, 2019 41.78 42.71 39.25 40.08 5,280,255 +1.60(+4.16%)
Jan 07, 2019 39.15 40.67 37.80 38.48 6,608,800 -3.38(-8.07%)
Jan 04, 2019 40.50 42.88 37.80 41.86 6,500,100 +3.92(+10.33%)
Jan 03, 2019 38.08 39.50 36.61 37.94 5,605,761 -1.23(-3.14%)
Jan 02, 2019 38.04 40.75 37.50 39.17 7,394,823 -1.14(-2.83%)
Dec 31, 2018 48.02 48.35 38.80 40.31 8,525,800 -17.51(-30.28%)
Dec 28, 2018 61.17 63.89 56.28 57.82 6,530,900 -10.82(-15.76%)
Dec 27, 2018 65.54 72.83 62.60 68.64 3,985,977 +4.13(+6.40%)
Dec 26, 2018 62.99 69.00 60.03 64.51 4,502,525 -9.03(-12.28%)
Dec 24, 2018 71.07 75.35 69.12 73.54 2,483,600 -8.04(-9.86%)
Dec 21, 2018 80.04 89.15 77.79 81.58 2,674,600 +0.33(+0.41%)
Dec 20, 2018 88.63 90.12 73.77 81.25 3,210,572 -0.62(-0.76%)
Dec 19, 2018 73.09 85.50 70.36 81.87 3,540,072 -5.21(-5.98%)
Dec 18, 2018 81.03 89.89 79.31 87.08 3,633,882 +14.44(+19.88%)
Dec 17, 2018 85.04 85.40 70.10 72.64 3,652,545 -19.22(-20.92%)
Dec 14, 2018 103.52 104.25 91.86 91.86 3,033,300 -26.14(-22.15%)
Dec 13, 2018 130.30 132.34 114.67 118.00 2,821,847 +1.16(+0.99%)
Dec 12, 2018 124.00 129.87 115.05 116.84 3,149,843 -22.36(-16.06%)
Dec 11, 2018 147.44 148.48 137.58 139.20 2,145,996 -13.22(-8.67%)
Dec 10, 2018 150.97 167.82 145.68 152.42 1,433,173 -1.87(-1.21%)
Dec 07, 2018 142.61 159.00 142.50 154.29 1,970,700 +14.31(+10.22%)
Dec 06, 2018 134.86 143.10 130.88 139.98 1,740,053 -12.28(-8.07%)
Dec 04, 2018 154.95 158.72 147.85 152.26 1,999,000 +14.26(+10.33%)
Dec 03, 2018 136.88 144.16 128.07 138.00 2,900,270 -29.62(-17.67%)
Nov 30, 2018 166.66 172.41 152.71 167.62 1,759,900 +3.11(+1.89%)
Nov 29, 2018 162.80 173.32 150.02 164.51 1,825,584 -9.01(-5.19%)
Nov 28, 2018 150.60 179.98 144.54 173.52 2,559,802 +41.56(+31.49%)
Nov 27, 2018 129.80 143.09 124.03 131.96 1,602,755 -4.25(-3.12%)
Nov 26, 2018 124.64 142.00 122.59 136.21 2,370,468 -22.41(-14.13%)
Nov 23, 2018 153.74 170.20 153.50 158.62 759,300 +0.68(+0.43%)
Nov 21, 2018 157.94 157.94 157.94 0 -6.19(-3.77%)
Nov 20, 2018 160.41 170.12 132.06 164.13 1,758,816 -6.61(-3.87%)
Nov 19, 2018 167.88 193.99 159.05 170.74 2,362,761 +19.57(+12.95%)
Nov 16, 2018 129.83 153.50 126.52 151.17 3,537,700 +40.87(+37.05%)
Nov 15, 2018 175.40 179.47 105.10 110.30 3,685,018 -142.80(-56.42%)
Nov 14, 2018 200.10 260.23 196.20 253.10 4,560,184 +94.46(+59.54%)
Nov 13, 2018 145.26 164.66 145.20 158.64 1,774,061 +20.22(+14.61%)
Nov 12, 2018 128.30 138.57 124.24 138.42 989,229 +16.50(+13.53%)
Nov 09, 2018 117.61 131.11 117.49 121.92 1,352,000 +14.28(+13.27%)
Nov 08, 2018 106.24 108.50 102.82 107.64 631,402 +2.76(+2.63%)
Nov 07, 2018 105.04 107.70 101.77 104.88 815,378 -1.03(-0.97%)
Nov 06, 2018 108.01 109.68 105.24 105.91 796,488 -1.79(-1.66%)
Nov 05, 2018 105.45 109.10 102.54 107.70 2,358,375 +20.91(+24.09%)
Nov 02, 2018 78.54 88.29 78.45 86.79 1,567,300 +3.31(+3.97%)
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.