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 (%)
Oct 31, 2018 82.85 87.00 80.48 86.28 1,033,369 +5.68(+7.05%)
Oct 30, 2018 83.30 83.50 77.40 80.60 948,365 +1.50(+1.90%)
Oct 29, 2018 75.58 80.05 74.93 79.10 2,255,832 -4.10(-4.93%)
Oct 26, 2018 77.06 83.70 75.75 83.20 1,204,800 +0.59(+0.71%)
Oct 25, 2018 83.44 86.50 80.12 82.61 1,010,814 -0.79(-0.95%)
Oct 24, 2018 87.90 88.28 81.10 83.40 624,425 -3.00(-3.47%)
Oct 23, 2018 84.72 88.28 84.03 86.40 886,747 +5.64(+6.98%)
Oct 22, 2018 81.90 84.33 80.29 80.76 1,125,673 -7.26(-8.25%)
Oct 19, 2018 85.08 89.51 85.00 88.02 1,064,400 +1.63(+1.89%)
Oct 18, 2018 89.96 90.43 83.83 86.39 1,659,099 -8.50(-8.96%)
Oct 17, 2018 92.11 95.45 89.15 94.89 1,240,066 +5.81(+6.52%)
Oct 16, 2018 88.96 91.30 86.95 89.08 547,754 -1.06(-1.18%)
Oct 15, 2018 87.74 90.35 86.34 90.14 733,174 +8.07(+9.83%)
Oct 12, 2018 86.04 86.19 81.06 82.07 932,100 -6.12(-6.94%)
Oct 11, 2018 85.46 88.87 82.71 88.19 1,147,704 -1.86(-2.07%)
Oct 10, 2018 94.50 96.89 89.38 90.05 1,053,579 -0.74(-0.82%)
Oct 09, 2018 90.57 92.39 87.33 90.79 887,496 +1.14(+1.27%)
Oct 08, 2018 87.70 91.40 87.52 89.65 1,115,839 +8.88(+10.99%)
Oct 05, 2018 84.99 85.00 77.58 80.77 965,800 -2.65(-3.18%)
Oct 04, 2018 88.44 88.52 79.00 83.42 1,885,821 -5.07(-5.73%)
Oct 03, 2018 83.88 89.37 83.76 88.49 1,699,943 +7.04(+8.64%)
Oct 02, 2018 78.56 84.22 77.92 81.45 1,551,061 +3.67(+4.72%)
Oct 01, 2018 74.43 78.14 74.42 77.78 1,087,523 +7.26(+10.29%)
Sep 28, 2018 70.56 71.08 68.46 70.52 1,053,200 -3.40(-4.60%)
Sep 27, 2018 70.85 77.85 70.60 73.92 1,857,255 +5.12(+7.44%)
Sep 26, 2018 73.30 74.87 67.90 68.80 1,163,469 -4.98(-6.75%)
Sep 25, 2018 72.24 74.82 72.24 73.78 849,302 +0.88(+1.21%)
Sep 24, 2018 69.85 73.00 69.84 72.90 1,382,110 +4.00(+5.81%)
Sep 21, 2018 67.98 69.20 67.71 68.90 1,473,600 +2.07(+3.10%)
Sep 20, 2018 64.01 68.70 62.30 66.83 2,018,313 +4.58(+7.36%)
Sep 19, 2018 63.13 64.18 62.17 62.25 1,024,823 -0.55(-0.88%)
Sep 18, 2018 57.79 63.77 57.48 62.80 2,789,168 +6.41(+11.37%)
Sep 17, 2018 55.96 57.43 55.80 56.39 1,413,357 +1.46(+2.66%)
Sep 14, 2018 56.07 56.07 54.67 54.93 2,192,300 -2.71(-4.70%)
Sep 13, 2018 59.64 60.19 57.41 57.64 1,083,829 -1.09(-1.86%)
Sep 12, 2018 60.80 61.05 58.30 58.73 1,393,493 -0.34(-0.58%)
Sep 11, 2018 57.18 59.44 56.43 59.07 1,095,886 +1.37(+2.37%)
Sep 10, 2018 54.70 58.19 54.60 57.70 1,485,887 +1.56(+2.78%)
Sep 07, 2018 55.16 56.26 54.95 56.14 1,105,100 -0.02(-0.04%)
Sep 06, 2018 56.87 57.05 55.33 56.16 1,522,791 -0.96(-1.68%)
Sep 05, 2018 59.21 59.31 56.56 57.12 1,335,743 -1.42(-2.43%)
Sep 04, 2018 60.32 62.23 58.22 58.54 2,146,648 -6.60(-10.13%)
Aug 31, 2018 65.14 65.14 65.14 0 +2.17(+3.45%)
Aug 30, 2018 62.78 63.15 60.36 62.97 1,181,716 +0.78(+1.25%)
Aug 29, 2018 61.32 62.39 59.78 62.19 1,068,729 +1.59(+2.62%)
Aug 28, 2018 61.31 61.47 59.75 60.60 1,006,225 -1.33(-2.15%)
Aug 27, 2018 62.86 63.43 61.78 61.93 1,077,397 -2.79(-4.31%)
Aug 24, 2018 66.28 66.57 64.72 64.72 746,600 -3.18(-4.68%)
Aug 23, 2018 67.09 68.72 65.96 67.90 505,005 +0.43(+0.64%)
Aug 22, 2018 67.36 68.05 66.88 67.47 444,299 -1.36(-1.98%)
Aug 21, 2018 67.83 69.16 66.91 68.83 492,063 +1.81(+2.70%)
Aug 20, 2018 66.86 67.40 66.16 67.02 410,005 -0.48(-0.71%)
Aug 17, 2018 67.78 68.80 67.21 67.50 802,100 +2.30(+3.53%)
Aug 16, 2018 67.72 67.82 64.11 65.20 770,890 -2.08(-3.09%)
Aug 15, 2018 67.82 68.37 67.08 67.28 490,370 -1.01(-1.48%)
Aug 14, 2018 67.98 69.49 67.81 68.29 661,994 +1.66(+2.49%)
Aug 13, 2018 66.05 67.65 66.05 66.63 523,551 -0.77(-1.14%)
Aug 10, 2018 66.02 67.70 65.80 67.40 578,600 -0.36(-0.53%)
Aug 09, 2018 67.80 68.54 66.58 67.76 1,551,315 +0.35(+0.52%)
Aug 08, 2018 66.85 67.99 66.47 67.41 2,492,078 +3.41(+5.33%)
Aug 07, 2018 63.24 64.58 63.20 64.00 1,098,940 +2.20(+3.56%)
Aug 06, 2018 60.99 62.05 60.74 61.80 703,675 +0.74(+1.21%)
Aug 03, 2018 61.00 62.08 60.38 61.06 2,638,200 +2.06(+3.49%)
Aug 02, 2018 55.72 59.88 55.61 59.00 2,398,111 +3.20(+5.73%)
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.