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 (%)
Jun 28, 2019 17.39 17.48 16.21 16.40 8,515,900 -0.13(-0.79%)
Jun 27, 2019 15.64 16.94 15.63 16.53 9,178,073 +1.00(+6.44%)
Jun 26, 2019 15.52 16.22 15.25 15.53 7,585,657 +0.12(+0.78%)
Jun 25, 2019 15.41 16.04 14.78 15.41 8,901,634 -0.34(-2.16%)
Jun 24, 2019 14.94 16.06 14.62 15.75 14,573,853 +2.02(+14.71%)
Jun 21, 2019 13.63 14.08 13.43 13.73 8,199,100 -0.27(-1.93%)
Jun 20, 2019 15.81 15.98 12.97 14.00 27,863,576 -1.73(-11.00%)
Jun 19, 2019 17.10 17.15 15.43 15.73 10,569,451 -0.93(-5.58%)
Jun 18, 2019 17.46 17.68 16.45 16.66 8,630,817 -1.21(-6.77%)
Jun 17, 2019 18.35 18.49 17.74 17.87 5,311,730 -0.41(-2.24%)
Jun 14, 2019 17.43 18.48 17.27 18.28 6,125,100 +1.26(+7.40%)
Jun 13, 2019 17.83 18.19 16.87 17.02 9,490,869 -1.07(-5.91%)
Jun 12, 2019 18.27 18.47 17.87 18.09 3,898,104 -0.46(-2.48%)
Jun 11, 2019 17.30 18.76 17.22 18.55 4,252,922 +0.83(+4.68%)
Jun 10, 2019 17.25 17.81 17.16 17.72 5,474,853 +0.42(+2.43%)
Jun 07, 2019 17.08 17.61 16.56 17.30 4,247,600 +0.09(+0.52%)
Jun 06, 2019 17.85 18.49 16.52 17.21 9,927,480 -0.92(-5.07%)
Jun 05, 2019 18.56 18.83 17.66 18.13 6,469,862 -1.08(-5.62%)
Jun 04, 2019 18.70 19.64 18.62 19.21 5,032,615 +0.43(+2.29%)
Jun 03, 2019 19.65 19.68 18.28 18.78 11,251,340 -1.34(-6.66%)
May 31, 2019 21.38 21.54 19.81 20.12 12,005,200 -2.66(-11.68%)
May 30, 2019 23.57 23.60 22.14 22.78 11,472,030 -1.74(-7.10%)
May 29, 2019 24.94 25.18 24.26 24.52 5,560,597 +1.01(+4.30%)
May 28, 2019 22.88 23.78 22.80 23.51 3,520,498 -0.62(-2.57%)
May 24, 2019 23.16 24.52 22.80 24.13 3,444,800 +0.43(+1.81%)
May 23, 2019 23.42 24.00 22.78 23.70 4,827,691 +0.61(+2.64%)
May 22, 2019 24.39 24.42 22.80 23.09 5,974,597 -2.30(-9.06%)
May 21, 2019 26.16 26.16 25.10 25.39 5,265,611 -1.27(-4.76%)
May 20, 2019 27.10 27.70 26.66 26.66 4,727,142 +0.90(+3.49%)
May 17, 2019 26.35 26.65 25.72 25.76 2,479,800 -0.35(-1.34%)
May 16, 2019 25.82 26.30 25.30 26.11 3,602,060 +0.95(+3.78%)
May 15, 2019 25.89 25.91 24.93 25.16 4,259,594 -1.31(-4.95%)
May 14, 2019 26.38 26.77 26.05 26.47 3,310,152 +0.81(+3.16%)
May 13, 2019 26.39 26.52 25.37 25.66 3,027,335 -0.10(-0.39%)
May 10, 2019 24.73 26.46 24.70 25.76 5,546,000 +0.91(+3.66%)
May 09, 2019 24.66 25.03 24.06 24.85 3,744,516 -0.48(-1.89%)
May 08, 2019 24.65 25.55 24.65 25.33 3,512,939 +1.79(+7.60%)
May 07, 2019 23.69 23.95 23.24 23.54 2,261,592 +0.31(+1.33%)
May 06, 2019 23.37 23.74 22.86 23.23 3,736,923 -0.90(-3.73%)
May 03, 2019 24.37 24.71 23.90 24.13 3,600,500 -0.70(-2.82%)
May 02, 2019 25.00 25.34 24.20 24.83 4,445,638 -0.82(-3.20%)
May 01, 2019 25.56 26.00 25.37 25.65 3,092,011 +1.05(+4.27%)
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%)
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.