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 (%)
Aug 30, 2019 14.50 15.08 14.37 14.71 8,260,700 -0.19(-1.28%)
Aug 29, 2019 14.50 15.27 14.20 14.90 14,074,930 +1.00(+7.19%)
Aug 28, 2019 14.15 14.53 13.59 13.90 12,576,605 +0.66(+4.98%)
Aug 27, 2019 12.95 13.43 12.90 13.24 8,639,912 -0.57(-4.13%)
Aug 26, 2019 13.57 14.00 13.34 13.81 13,086,388 +1.20(+9.52%)
Aug 23, 2019 12.22 12.79 12.18 12.61 7,832,500 +0.01(+0.08%)
Aug 22, 2019 13.01 13.30 12.54 12.60 11,128,923 -0.36(-2.78%)
Aug 21, 2019 13.45 13.45 12.66 12.96 14,266,339 -0.73(-5.33%)
Aug 20, 2019 13.67 13.82 13.24 13.69 6,616,883 +0.23(+1.71%)
Aug 19, 2019 12.70 13.76 12.69 13.46 11,065,527 +0.05(+0.37%)
Aug 16, 2019 13.45 13.58 12.88 13.41 10,167,100 -0.44(-3.18%)
Aug 15, 2019 12.97 14.66 12.70 13.85 20,076,840 +1.07(+8.37%)
Aug 14, 2019 12.68 12.84 12.23 12.78 9,982,095 +0.03(+0.24%)
Aug 13, 2019 12.57 13.10 12.17 12.75 13,030,123 +0.69(+5.72%)
Aug 12, 2019 12.66 12.66 11.80 12.06 8,744,555 -0.15(-1.23%)
Aug 09, 2019 12.14 12.67 12.08 12.21 10,181,700 -0.07(-0.57%)
Aug 08, 2019 12.20 12.84 11.85 12.28 18,380,204 +0.60(+5.14%)
Aug 07, 2019 12.17 12.45 11.49 11.68 13,524,639 -0.33(-2.75%)
Aug 06, 2019 11.95 12.48 11.81 12.01 15,319,211 +0.37(+3.18%)
Aug 05, 2019 11.03 12.15 11.00 11.64 24,938,576 -1.00(-7.91%)
Aug 02, 2019 12.37 12.73 11.55 12.64 28,534,000 -0.57(-4.31%)
Aug 01, 2019 15.77 16.01 13.21 13.21 21,813,016 -1.40(-9.58%)
Jul 31, 2019 13.93 15.09 13.76 14.61 21,699,430 +1.87(+14.68%)
Jul 30, 2019 12.40 12.82 12.25 12.74 9,463,697 +0.33(+2.66%)
Jul 29, 2019 12.78 12.79 12.14 12.41 16,196,297 -0.80(-6.06%)
Jul 26, 2019 13.27 13.51 12.98 13.21 16,298,800 -1.14(-7.94%)
Jul 25, 2019 14.58 14.91 14.14 14.35 12,663,287 +0.18(+1.27%)
Jul 24, 2019 14.68 14.70 13.85 14.17 14,295,644 -1.22(-7.93%)
Jul 23, 2019 15.67 15.94 15.34 15.39 8,042,715 -0.51(-3.21%)
Jul 22, 2019 15.22 16.07 15.15 15.90 10,778,093 +1.18(+8.02%)
Jul 19, 2019 14.78 14.88 14.43 14.72 11,657,900 -0.68(-4.42%)
Jul 18, 2019 16.00 16.56 14.92 15.40 16,159,292 -0.43(-2.72%)
Jul 17, 2019 15.94 16.49 15.36 15.83 9,597,899 -0.24(-1.49%)
Jul 16, 2019 16.33 16.51 15.65 16.07 15,538,748 -1.92(-10.67%)
Jul 15, 2019 18.39 18.54 17.46 17.99 12,573,081 -1.22(-6.35%)
Jul 12, 2019 19.38 19.78 18.95 19.21 10,666,200 +1.08(+5.96%)
Jul 11, 2019 19.63 20.08 17.90 18.13 13,530,415 -1.01(-5.28%)
Jul 10, 2019 19.58 20.14 18.67 19.14 13,762,752 +0.63(+3.40%)
Jul 09, 2019 18.10 18.97 17.72 18.51 10,316,248 +0.32(+1.76%)
Jul 08, 2019 18.08 18.30 17.41 18.19 9,430,248 -0.04(-0.22%)
Jul 05, 2019 17.90 19.06 17.55 18.23 22,883,400 +2.55(+16.26%)
Jul 03, 2019 15.57 15.78 15.04 15.68 5,016,900 +0.87(+5.87%)
Jul 02, 2019 15.58 15.62 14.71 14.81 5,584,098 -0.50(-3.27%)
Jul 01, 2019 15.28 15.55 14.40 15.31 11,559,747 -1.09(-6.65%)
Jun 28, 2019 17.39 17.48 16.21 16.40 8,515,900 -0.13(-0.79%)
Jun 27, 2019 15.64 16.94 15.63 16.53 9,178,073 +1.00(+6.44%)
Jun 26, 2019 15.52 16.22 15.25 15.53 7,585,657 +0.12(+0.78%)
Jun 25, 2019 15.41 16.04 14.78 15.41 8,901,634 -0.34(-2.16%)
Jun 24, 2019 14.94 16.06 14.62 15.75 14,573,853 +2.02(+14.71%)
Jun 21, 2019 13.63 14.08 13.43 13.73 8,199,100 -0.27(-1.93%)
Jun 20, 2019 15.81 15.98 12.97 14.00 27,863,576 -1.73(-11.00%)
Jun 19, 2019 17.10 17.15 15.43 15.73 10,569,451 -0.93(-5.58%)
Jun 18, 2019 17.46 17.68 16.45 16.66 8,630,817 -1.21(-6.77%)
Jun 17, 2019 18.35 18.49 17.74 17.87 5,311,730 -0.41(-2.24%)
Jun 14, 2019 17.43 18.48 17.27 18.28 6,125,100 +1.26(+7.40%)
Jun 13, 2019 17.83 18.19 16.87 17.02 9,490,869 -1.07(-5.91%)
Jun 12, 2019 18.27 18.47 17.87 18.09 3,898,104 -0.46(-2.48%)
Jun 11, 2019 17.30 18.76 17.22 18.55 4,252,922 +0.83(+4.68%)
Jun 10, 2019 17.25 17.81 17.16 17.72 5,474,853 +0.42(+2.43%)
Jun 07, 2019 17.08 17.61 16.56 17.30 4,247,600 +0.09(+0.52%)
Jun 06, 2019 17.85 18.49 16.52 17.21 9,927,480 -0.92(-5.07%)
Jun 05, 2019 18.56 18.83 17.66 18.13 6,469,862 -1.08(-5.62%)
Jun 04, 2019 18.70 19.64 18.62 19.21 5,032,615 +0.43(+2.29%)
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.