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 (%)
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%)
Aug 01, 2018 56.19 57.18 55.45 55.80 1,189,238 -1.31(-2.29%)
Jul 31, 2018 59.98 60.11 56.62 57.11 2,094,898 -1.09(-1.87%)
Jul 30, 2018 56.91 59.14 56.20 58.20 1,766,795 +1.03(+1.80%)
Jul 27, 2018 57.17 58.01 56.77 57.17 1,702,300 +1.40(+2.51%)
Jul 26, 2018 55.56 56.90 55.18 55.77 1,909,094 +0.27(+0.49%)
Jul 25, 2018 55.58 55.78 54.91 55.50 1,304,592 +1.76(+3.28%)
Jul 24, 2018 52.58 53.74 52.31 53.74 1,222,483 +1.82(+3.51%)
Jul 23, 2018 52.25 52.48 51.65 51.92 1,694,963 -2.04(-3.78%)
Jul 20, 2018 55.25 55.28 53.80 53.96 1,116,324 -0.49(-0.90%)
Jul 19, 2018 51.18 54.88 50.78 54.45 3,404,081 +2.01(+3.83%)
Jul 18, 2018 52.82 53.00 51.77 52.44 2,785,889 -0.26(-0.49%)
Jul 17, 2018 54.29 54.41 52.50 52.70 2,276,229 -1.76(-3.23%)
Jul 16, 2018 54.13 55.00 53.22 54.46 1,708,192 -0.09(-0.16%)
Jul 13, 2018 55.47 55.48 53.81 54.55 2,852,389 -2.04(-3.60%)
Jul 12, 2018 57.29 58.25 56.03 56.59 1,944,336 -1.42(-2.45%)
Jul 11, 2018 57.68 58.50 56.85 58.01 1,636,107 +2.30(+4.13%)
Jul 10, 2018 58.19 58.27 55.68 55.71 2,664,425 -2.85(-4.87%)
Jul 09, 2018 59.21 59.40 57.75 58.56 1,894,713 -1.68(-2.79%)
Jul 06, 2018 58.90 60.51 58.36 60.24 1,792,172 +1.58(+2.69%)
Jul 05, 2018 60.13 60.25 58.66 58.66 2,974,772 -3.69(-5.92%)
Jul 03, 2018 62.35 62.35 62.35 0 +1.60(+2.63%)
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.