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, 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%)
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.