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 (%)
Feb 28, 2020 32.21 33.24 30.25 31.20 5,235,800 -2.89(-8.48%)
Feb 27, 2020 34.56 35.20 32.69 34.09 6,601,187 -5.35(-13.56%)
Feb 26, 2020 43.05 43.65 39.31 39.44 3,947,475 -1.56(-3.80%)
Feb 25, 2020 42.60 42.95 40.50 41.00 2,567,210 -0.58(-1.39%)
Feb 24, 2020 42.59 43.08 40.65 41.58 3,307,857 -4.22(-9.21%)
Feb 21, 2020 45.00 47.07 44.74 45.80 3,448,600 -0.80(-1.72%)
Feb 20, 2020 48.23 54.20 46.34 46.60 7,255,808 -3.80(-7.54%)
Feb 19, 2020 49.42 51.26 48.56 50.40 2,954,608 +1.53(+3.13%)
Feb 18, 2020 48.95 50.33 47.67 48.87 4,673,809 +6.46(+15.23%)
Feb 14, 2020 43.06 43.42 42.08 42.41 2,580,000 +0.05(+0.12%)
Feb 13, 2020 44.17 44.92 42.15 42.36 3,558,228 -1.33(-3.04%)
Feb 12, 2020 42.74 44.28 41.93 43.69 4,448,962 +3.49(+8.68%)
Feb 11, 2020 39.12 40.70 38.46 40.20 4,210,818 +1.34(+3.45%)
Feb 10, 2020 40.01 40.93 38.28 38.86 6,450,609 -5.95(-13.28%)
Feb 07, 2020 47.50 48.29 44.74 44.81 3,933,600 -0.90(-1.97%)
Feb 06, 2020 44.51 48.83 44.02 45.71 4,599,767 -0.49(-1.06%)
Feb 05, 2020 43.20 46.27 43.00 46.20 4,020,191 -0.46(-0.99%)
Feb 04, 2020 43.79 47.47 43.43 46.66 4,063,886 +4.04(+9.48%)
Feb 03, 2020 44.62 44.70 42.39 42.62 3,535,807 -1.53(-3.47%)
Jan 31, 2020 44.44 45.30 43.61 44.15 3,633,800 +0.50(+1.15%)
Jan 30, 2020 44.12 46.20 42.44 43.65 6,155,745 -3.20(-6.83%)
Jan 29, 2020 46.91 47.30 45.64 46.85 4,610,035 -2.50(-5.07%)
Jan 28, 2020 49.46 50.79 48.54 49.35 3,823,254 +2.47(+5.27%)
Jan 27, 2020 50.95 50.95 46.21 46.88 4,696,874 +0.24(+0.51%)
Jan 24, 2020 47.49 47.65 45.83 46.64 4,657,700 -3.41(-6.81%)
Jan 23, 2020 51.34 53.19 48.75 50.05 5,060,765 +0.35(+0.70%)
Jan 22, 2020 49.50 51.05 48.50 49.70 4,409,373 +0.75(+1.53%)
Jan 21, 2020 50.68 51.91 46.02 48.95 7,444,180 -7.11(-12.68%)
Jan 17, 2020 58.28 58.42 55.90 56.06 6,049,600 -5.78(-9.35%)
Jan 16, 2020 65.76 69.00 61.19 61.84 6,425,623 -3.98(-6.05%)
Jan 15, 2020 66.40 67.15 65.23 65.82 5,478,774 -5.86(-8.18%)
Jan 14, 2020 77.21 77.37 71.27 71.68 3,968,195 -1.29(-1.77%)
Jan 13, 2020 72.00 73.37 69.87 72.97 3,347,322 -1.12(-1.51%)
Jan 10, 2020 73.98 76.11 73.52 74.09 4,125,400 +3.62(+5.14%)
Jan 09, 2020 67.82 71.33 65.69 70.47 3,698,536 +0.75(+1.08%)
Jan 08, 2020 70.38 70.95 66.40 69.72 4,696,582 -0.37(-0.53%)
Jan 07, 2020 68.11 72.38 67.94 70.09 3,289,095 +0.34(+0.49%)
Jan 06, 2020 70.11 70.65 66.25 69.75 4,041,589 +2.70(+4.03%)
Jan 03, 2020 68.23 70.85 66.70 67.05 4,064,600 -0.86(-1.27%)
Jan 02, 2020 70.58 70.98 66.61 67.91 5,051,891 -5.02(-6.88%)
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%)
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.