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 (%)
Apr 30, 2019 25.15 25.30 24.29 24.60 3,088,574 -0.52(-2.07%)
Apr 29, 2019 24.58 25.20 23.72 25.12 3,046,315 +0.27(+1.09%)
Apr 26, 2019 24.66 25.38 24.36 24.85 4,680,300 +1.28(+5.43%)
Apr 25, 2019 22.67 24.09 21.92 23.57 5,627,179 +1.04(+4.62%)
Apr 24, 2019 22.96 23.04 22.38 22.53 2,925,597 -0.11(-0.49%)
Apr 23, 2019 23.15 23.19 22.30 22.64 5,812,215 -1.58(-6.52%)
Apr 22, 2019 24.23 24.45 23.87 24.22 2,715,621 +0.72(+3.06%)
Apr 18, 2019 24.00 24.27 23.26 23.50 6,259,500 -0.54(-2.25%)
Apr 17, 2019 24.85 24.98 23.99 24.04 6,868,873 -1.91(-7.36%)
Apr 16, 2019 26.42 26.48 25.89 25.95 4,707,133 -0.53(-2.00%)
Apr 15, 2019 27.10 27.37 26.34 26.48 6,293,907 -1.98(-6.96%)
Apr 12, 2019 29.12 29.36 28.35 28.46 3,547,600 -0.56(-1.93%)
Apr 11, 2019 29.37 30.07 28.45 29.02 3,932,747 -0.83(-2.78%)
Apr 10, 2019 29.78 30.40 29.60 29.85 2,050,464 -0.29(-0.96%)
Apr 09, 2019 29.55 30.20 29.32 30.14 2,219,816 -0.07(-0.23%)
Apr 08, 2019 29.67 30.55 29.45 30.21 3,221,684 +1.28(+4.42%)
Apr 05, 2019 28.30 28.97 28.21 28.93 2,763,300 +0.87(+3.10%)
Apr 04, 2019 29.09 29.22 27.90 28.06 5,005,138 -0.97(-3.34%)
Apr 03, 2019 29.16 29.50 28.60 29.03 3,033,241 -0.60(-2.02%)
Apr 02, 2019 30.04 30.06 29.09 29.63 2,833,894 -0.40(-1.33%)
Apr 01, 2019 29.85 30.99 29.80 30.03 3,342,298 +1.05(+3.62%)
Mar 29, 2019 29.45 29.81 28.61 28.98 4,273,800 -1.74(-5.66%)
Mar 28, 2019 30.61 31.24 30.25 30.72 2,027,804 -0.14(-0.45%)
Mar 27, 2019 30.18 31.02 29.68 30.86 4,353,068 -0.84(-2.65%)
Mar 26, 2019 32.17 32.40 31.60 31.70 1,823,405 -0.95(-2.91%)
Mar 25, 2019 31.77 32.95 31.77 32.65 1,858,664 +0.07(+0.21%)
Mar 22, 2019 32.75 32.85 32.11 32.58 3,584,300 -1.88(-5.46%)
Mar 21, 2019 33.80 34.67 33.55 34.46 2,543,677 -0.45(-1.29%)
Mar 20, 2019 34.93 35.02 34.11 34.91 1,904,429 -0.87(-2.43%)
Mar 19, 2019 35.91 36.21 35.41 35.78 1,269,512 +0.43(+1.22%)
Mar 18, 2019 34.83 35.77 34.76 35.35 2,162,800 +1.74(+5.18%)
Mar 15, 2019 34.74 34.88 33.50 33.61 2,414,800 -1.91(-5.38%)
Mar 14, 2019 35.48 35.86 34.95 35.52 2,687,467 +0.66(+1.89%)
Mar 13, 2019 34.17 35.10 34.17 34.86 3,031,190 +1.01(+2.98%)
Mar 12, 2019 33.17 33.99 32.62 33.85 1,659,817 +0.60(+1.80%)
Mar 11, 2019 33.87 33.99 32.91 33.25 2,969,898 -3.10(-8.53%)
Mar 08, 2019 36.77 37.01 36.22 36.35 2,033,300 -0.12(-0.33%)
Mar 07, 2019 35.98 36.75 34.91 36.47 4,952,500 +0.65(+1.81%)
Mar 06, 2019 36.50 36.70 34.86 35.82 5,658,343 -1.52(-4.07%)
Mar 05, 2019 36.45 37.45 35.66 37.34 4,149,970 +1.26(+3.49%)
Mar 04, 2019 35.83 36.55 35.42 36.08 3,061,266 +0.26(+0.73%)
Mar 01, 2019 36.50 36.68 35.17 35.82 5,426,400 +1.50(+4.37%)
Feb 28, 2019 35.34 35.69 33.68 34.32 5,498,496 -0.04(-0.12%)
Feb 27, 2019 32.88 34.44 32.54 34.36 5,036,962 +1.17(+3.53%)
Feb 26, 2019 35.47 35.67 32.75 33.19 8,021,220 -1.33(-3.85%)
Feb 25, 2019 33.50 34.88 32.73 34.52 7,204,395 +2.97(+9.41%)
Feb 22, 2019 31.00 32.28 30.98 31.55 4,544,700 -0.02(-0.06%)
Feb 21, 2019 30.85 31.69 30.49 31.57 5,675,166 +1.63(+5.44%)
Feb 20, 2019 31.00 31.20 29.56 29.94 5,409,732 -0.45(-1.48%)
Feb 19, 2019 29.30 30.73 29.11 30.39 5,492,164 +1.16(+3.97%)
Feb 15, 2019 28.65 29.31 27.87 29.23 7,108,400 +1.38(+4.96%)
Feb 14, 2019 28.43 28.99 27.72 27.85 6,933,208 -0.77(-2.69%)
Feb 13, 2019 28.40 29.53 27.97 28.62 6,837,954 -1.94(-6.35%)
Feb 12, 2019 29.95 31.53 29.72 30.56 5,079,312 +0.60(+2.00%)
Feb 11, 2019 31.48 31.66 29.63 29.96 8,447,507 +1.28(+4.46%)
Feb 08, 2019 28.00 28.89 27.08 28.68 6,722,900 +1.20(+4.37%)
Feb 07, 2019 29.66 29.74 26.85 27.48 13,729,416 -3.71(-11.89%)
Feb 06, 2019 31.00 32.04 30.40 31.19 6,199,390 -0.44(-1.39%)
Feb 05, 2019 31.37 32.36 30.58 31.63 6,558,784 +0.80(+2.59%)
Feb 04, 2019 31.27 31.95 30.62 30.83 9,543,698 -2.75(-8.19%)
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.