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 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%)
Jul 02, 2018 61.02 61.27 60.01 60.75 3,498,655 -4.02(-6.21%)
Jun 29, 2018 66.00 63.85 64.77 1,929,743 -1.63(-2.45%)
Jun 28, 2018 70.00 71.21 65.12 66.40 1,788,737 -2.31(-3.36%)
Jun 27, 2018 68.67 69.70 66.84 68.71 1,756,460 +2.89(+4.39%)
Jun 26, 2018 64.17 66.05 63.42 65.82 1,092,280 +0.70(+1.07%)
Jun 25, 2018 63.87 65.14 63.44 65.12 1,356,064 -1.05(-1.59%)
Jun 22, 2018 65.81 66.94 64.82 66.17 1,361,574 -1.96(-2.88%)
Jun 21, 2018 69.56 70.35 66.28 68.13 1,624,665 +0.54(+0.80%)
Jun 20, 2018 67.24 67.77 66.50 67.59 1,402,218 +3.22(+5.00%)
Jun 19, 2018 64.75 64.81 62.77 64.37 2,231,252 -3.13(-4.64%)
Jun 18, 2018 69.20 70.18 66.56 67.50 1,450,950 -4.26(-5.94%)
Jun 15, 2018 71.80 67.57 71.76 1,694,969 +4.19(+6.20%)
Jun 14, 2018 66.69 67.90 64.83 67.57 1,421,925 +1.21(+1.82%)
Jun 13, 2018 66.35 67.79 66.32 66.36 826,864 +0.76(+1.16%)
Jun 12, 2018 65.84 66.15 64.16 65.60 1,136,266 -0.33(-0.50%)
Jun 11, 2018 66.62 66.93 65.09 65.93 1,308,667 +2.84(+4.50%)
Jun 08, 2018 62.37 63.63 61.73 63.09 1,584,923 -2.25(-3.44%)
Jun 07, 2018 66.77 67.75 64.91 65.34 2,038,839 +1.87(+2.95%)
Jun 06, 2018 61.77 63.47 1,665,737 +0.72(+1.15%)
Jun 05, 2018 62.39 63.75 62.19 62.75 1,736,502 -2.47(-3.79%)
Jun 04, 2018 66.60 67.51 65.00 65.22 971,933 -2.93(-4.30%)
Jun 01, 2018 67.14 68.50 65.96 68.15 1,006,619 +1.09(+1.63%)
May 31, 2018 65.47 69.07 65.47 67.06 2,071,851 +4.25(+6.77%)
May 30, 2018 62.17 63.36 61.84 62.81 961,409 -0.80(-1.26%)
May 29, 2018 63.74 64.08 61.12 63.61 2,370,209 -4.25(-6.26%)
May 25, 2018 67.86 67.86 67.86 0 -0.51(-0.75%)
May 24, 2018 66.94 68.75 66.50 68.37 1,088,962 +0.84(+1.24%)
May 23, 2018 67.00 68.62 66.76 67.53 1,020,125 +1.78(+2.71%)
May 22, 2018 63.56 66.45 63.08 65.75 1,555,616 +4.49(+7.33%)
May 21, 2018 62.01 62.30 60.30 61.26 672,960 -0.56(-0.91%)
May 18, 2018 62.61 63.90 61.75 61.82 940,672 -0.48(-0.77%)
May 17, 2018 58.64 63.10 58.26 62.30 1,834,605 +2.69(+4.51%)
May 16, 2018 60.14 60.62 59.33 59.61 954,402 -1.08(-1.78%)
May 15, 2018 62.04 62.25 60.20 60.69 870,462 -0.05(-0.08%)
May 14, 2018 58.90 61.42 58.86 60.74 1,134,448 +1.29(+2.17%)
May 11, 2018 58.88 59.57 58.08 59.45 1,124,597 +0.41(+0.69%)
May 10, 2018 56.60 59.61 55.90 59.04 4,219,196 +4.14(+7.54%)
May 09, 2018 54.98 56.12 54.57 54.90 1,126,146 -0.29(-0.53%)
May 08, 2018 55.32 55.77 53.36 55.19 2,011,850 +0.11(+0.20%)
May 07, 2018 56.12 56.72 54.72 55.08 2,477,639 +1.06(+1.96%)
May 04, 2018 54.80 55.06 53.15 54.02 2,821,378 -1.02(-1.85%)
May 03, 2018 54.55 55.05 53.05 55.04 3,917,002 -1.36(-2.41%)
May 02, 2018 57.12 57.40 55.75 56.40 1,692,981 -2.74(-4.63%)
May 01, 2018 59.58 60.16 57.62 59.14 2,145,299 +2.10(+3.68%)
Apr 30, 2018 55.65 57.22 54.73 57.04 1,968,861 -0.33(-0.58%)
Apr 27, 2018 58.65 58.80 57.20 57.37 1,170,141 -3.61(-5.92%)
Apr 26, 2018 60.00 62.05 59.76 60.98 1,763,654 +0.87(+1.45%)
Apr 25, 2018 59.17 60.14 58.27 60.11 1,149,357 +0.16(+0.27%)
Apr 24, 2018 58.81 60.23 58.55 59.95 1,663,568 +2.32(+4.03%)
Apr 23, 2018 56.64 58.30 56.56 57.63 1,034,799 +0.43(+0.75%)
Apr 20, 2018 54.48 57.56 54.32 57.20 2,591,143 +3.47(+6.46%)
Apr 19, 2018 54.71 57.20 52.96 53.73 4,243,465 -4.16(-7.19%)
Apr 18, 2018 59.70 60.65 57.19 57.89 2,034,834 +0.23(+0.40%)
Apr 17, 2018 58.13 59.03 57.55 57.66 1,014,232 -0.77(-1.32%)
Apr 16, 2018 58.90 59.88 58.23 58.43 1,387,925 +1.00(+1.74%)
Apr 13, 2018 57.25 58.66 57.01 57.43 2,468,540 +2.73(+4.99%)
Apr 12, 2018 54.52 55.13 53.20 54.70 1,251,880 +0.92(+1.71%)
Apr 11, 2018 54.40 54.79 53.54 53.78 1,792,136 +0.54(+1.01%)
Apr 10, 2018 53.32 53.76 52.44 53.24 2,330,470 -2.31(-4.16%)
Apr 09, 2018 55.14 55.93 52.05 55.55 2,340,775 -0.07(-0.13%)
Apr 06, 2018 55.95 56.30 55.33 55.62 1,049,017 +1.17(+2.15%)
Apr 05, 2018 55.71 56.21 53.25 54.45 1,939,690 -1.93(-3.42%)
Apr 04, 2018 57.66 58.67 55.88 56.38 2,154,314 +0.74(+1.33%)
Apr 03, 2018 55.13 56.25 54.88 55.64 1,103,271 +1.49(+2.75%)
Apr 02, 2018 54.37 54.93 52.75 54.15 2,220,835 -3.93(-6.77%)
Mar 29, 2018 58.08 58.08 58.08 0 +1.96(+3.49%)
Mar 28, 2018 56.00 56.60 55.31 56.12 915,680 -0.57(-1.01%)
Mar 27, 2018 55.22 57.25 54.02 56.69 1,726,163 +2.34(+4.31%)
Mar 26, 2018 53.12 54.67 52.77 54.35 2,006,584 +2.52(+4.86%)
Mar 23, 2018 51.62 53.15 51.59 51.83 1,456,864 -1.30(-2.45%)
Mar 22, 2018 54.45 55.93 53.07 53.13 1,800,127 -1.37(-2.51%)
Mar 21, 2018 57.03 57.58 53.88 54.50 1,834,453 -1.71(-3.04%)
Mar 20, 2018 55.99 57.31 55.05 56.21 1,127,002 +1.11(+2.01%)
Mar 19, 2018 54.84 55.36 54.36 55.10 1,886,789 -2.66(-4.61%)
Mar 16, 2018 56.57 57.91 56.32 57.76 1,115,012 +0.65(+1.14%)
Mar 15, 2018 60.73 60.85 55.96 57.11 2,600,005 -3.29(-5.45%)
Mar 14, 2018 59.55 60.47 58.58 60.40 2,455,666 -3.15(-4.96%)
Mar 13, 2018 63.60 63.80 62.52 63.55 1,167,862 +0.30(+0.47%)
Mar 12, 2018 62.95 64.41 62.38 63.25 2,942,596 +3.55(+5.95%)
Mar 09, 2018 60.05 60.85 59.53 59.70 1,689,703 -1.48(-2.42%)
Mar 08, 2018 62.89 63.00 60.29 61.18 2,499,532 -2.35(-3.70%)
Mar 07, 2018 62.50 63.53 2,018,110 +2.01(+3.27%)
Mar 06, 2018 60.51 61.60 59.55 61.52 2,279,730 +3.16(+5.41%)
Mar 05, 2018 58.38 58.96 57.11 58.36 1,961,080 -0.29(-0.49%)
Mar 02, 2018 58.22 59.01 57.58 58.65 2,117,546 +1.07(+1.86%)
Mar 01, 2018 57.38 59.84 56.12 57.58 3,696,110 +1.38(+2.46%)
Feb 28, 2018 57.77 58.50 55.70 56.20 2,116,558 -1.13(-1.97%)
Feb 27, 2018 55.20 58.10 55.16 57.33 1,966,091 +0.13(+0.23%)
Feb 26, 2018 57.81 57.97 54.45 57.20 2,619,786 +1.17(+2.09%)
Feb 23, 2018 54.73 56.30 53.44 56.03 1,866,497 +0.62(+1.12%)
Feb 22, 2018 56.41 57.40 55.03 55.41 2,287,670 -1.19(-2.10%)
Feb 21, 2018 57.05 58.10 55.71 56.60 2,986,927 +0.90(+1.62%)
Feb 20, 2018 55.50 56.18 54.62 55.70 3,380,468 +3.50(+6.70%)
Feb 16, 2018 52.20 52.20 52.20 0 -1.30(-2.43%)
Feb 15, 2018 52.33 54.77 51.67 53.50 3,620,404 -1.00(-1.83%)
Feb 14, 2018 51.96 54.86 51.70 54.50 2,288,030 +0.53(+0.98%)
Feb 13, 2018 53.11 53.97 3,125,878 +2.31(+4.47%)
Feb 12, 2018 51.11 52.35 50.81 51.66 3,086,821 -2.09(-3.89%)
Feb 09, 2018 55.25 55.50 51.74 53.75 4,457,324 -5.13(-8.71%)
Feb 08, 2018 61.02 62.70 58.28 58.88 2,712,050 -0.22(-0.37%)
Feb 07, 2018 59.81 61.58 58.45 59.10 3,604,053 -4.05(-6.41%)
Feb 06, 2018 59.89 63.87 59.80 63.15 3,006,434 +0.51(+0.82%)
Feb 05, 2018 66.15 66.49 61.70 62.64 4,245,038 -8.43(-11.86%)
Feb 02, 2018 70.26 72.01 69.31 71.07 2,459,336 -1.28(-1.77%)
Feb 01, 2018 74.77 76.09 69.00 72.35 5,335,447 -7.27(-9.13%)
Jan 31, 2018 87.39 88.18 78.74 79.62 4,925,016 -18.98(-19.25%)
Jan 30, 2018 101.52 105.66 97.65 98.60 1,922,274 -0.42(-0.42%)
Jan 29, 2018 90.76 99.82 90.30 99.02 2,242,012 +0.71(+0.72%)
Jan 26, 2018 98.19 100.75 97.40 98.31 2,334,379 +5.91(+6.40%)
Jan 25, 2018 93.36 98.22 90.09 92.40 3,539,462 +4.87(+5.56%)
Jan 24, 2018 90.87 94.81 85.50 87.53 3,370,870 -2.22(-2.47%)
Jan 23, 2018 86.26 94.52 84.71 89.75 4,697,268 +10.55(+13.32%)
Jan 22, 2018 77.12 79.38 76.56 79.20 1,575,527 -0.02(-0.03%)
Jan 19, 2018 81.23 83.70 77.85 79.22 2,507,341 -3.86(-4.65%)
Jan 18, 2018 84.19 84.46 75.90 83.08 3,554,433 -2.92(-3.40%)
Jan 17, 2018 84.18 87.15 82.18 86.00 3,753,033 +6.38(+8.01%)
Jan 16, 2018 77.68 82.05 74.68 79.62 2,935,190 -2.42(-2.95%)
Jan 12, 2018 82.04 82.04 82.04 0 +5.36(+6.99%)
Jan 11, 2018 74.56 77.77 71.10 76.68 8,536,911 +8.70(+12.80%)
Jan 10, 2018 65.42 67.98 4,120,037 -3.26(-4.58%)
Jan 09, 2018 64.80 72.49 63.00 71.24 4,765,394 +8.43(+13.42%)
Jan 08, 2018 63.28 64.67 60.40 62.81 3,629,378 +1.67(+2.73%)
Jan 05, 2018 60.35 62.20 59.31 61.14 4,944,877 -5.49(-8.24%)
Jan 04, 2018 76.46 79.06 64.08 66.63 7,849,240 -9.32(-12.27%)
Jan 03, 2018 76.94 77.95 73.00 75.95 4,629,949 -3.38(-4.26%)
Jan 02, 2018 81.00 81.44 74.61 79.33 6,808,904 +6.58(+9.04%)
Dec 29, 2017 72.75 72.75 72.75 0 +2.06(+2.91%)
Dec 28, 2017 67.56 72.15 66.96 70.69 8,702,634 +11.87(+20.18%)
Dec 27, 2017 59.05 59.65 57.02 58.82 4,206,737 +5.63(+10.58%)
Dec 26, 2017 54.64 56.66 52.68 53.19 4,043,799 -1.10(-2.03%)
Dec 22, 2017 52.66 54.58 52.36 54.29 3,618,668 +3.37(+6.62%)
Dec 21, 2017 51.92 54.34 49.72 50.92 4,160,997 -2.50(-4.68%)
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.