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 (%)
Mar 29, 2019 29.45 29.81 28.61 28.98 4,273,800 -1.74(-5.66%)
Mar 28, 2019 30.61 31.24 30.25 30.72 2,027,804 -0.14(-0.45%)
Mar 27, 2019 30.18 31.02 29.68 30.86 4,353,068 -0.84(-2.65%)
Mar 26, 2019 32.17 32.40 31.60 31.70 1,823,405 -0.95(-2.91%)
Mar 25, 2019 31.77 32.95 31.77 32.65 1,858,664 +0.07(+0.21%)
Mar 22, 2019 32.75 32.85 32.11 32.58 3,584,300 -1.88(-5.46%)
Mar 21, 2019 33.80 34.67 33.55 34.46 2,543,677 -0.45(-1.29%)
Mar 20, 2019 34.93 35.02 34.11 34.91 1,904,429 -0.87(-2.43%)
Mar 19, 2019 35.91 36.21 35.41 35.78 1,269,512 +0.43(+1.22%)
Mar 18, 2019 34.83 35.77 34.76 35.35 2,162,800 +1.74(+5.18%)
Mar 15, 2019 34.74 34.88 33.50 33.61 2,414,800 -1.91(-5.38%)
Mar 14, 2019 35.48 35.86 34.95 35.52 2,687,467 +0.66(+1.89%)
Mar 13, 2019 34.17 35.10 34.17 34.86 3,031,190 +1.01(+2.98%)
Mar 12, 2019 33.17 33.99 32.62 33.85 1,659,817 +0.60(+1.80%)
Mar 11, 2019 33.87 33.99 32.91 33.25 2,969,898 -3.10(-8.53%)
Mar 08, 2019 36.77 37.01 36.22 36.35 2,033,300 -0.12(-0.33%)
Mar 07, 2019 35.98 36.75 34.91 36.47 4,952,500 +0.65(+1.81%)
Mar 06, 2019 36.50 36.70 34.86 35.82 5,658,343 -1.52(-4.07%)
Mar 05, 2019 36.45 37.45 35.66 37.34 4,149,970 +1.26(+3.49%)
Mar 04, 2019 35.83 36.55 35.42 36.08 3,061,266 +0.26(+0.73%)
Mar 01, 2019 36.50 36.68 35.17 35.82 5,426,400 +1.50(+4.37%)
Feb 28, 2019 35.34 35.69 33.68 34.32 5,498,496 -0.04(-0.12%)
Feb 27, 2019 32.88 34.44 32.54 34.36 5,036,962 +1.17(+3.53%)
Feb 26, 2019 35.47 35.67 32.75 33.19 8,021,220 -1.33(-3.85%)
Feb 25, 2019 33.50 34.88 32.73 34.52 7,204,395 +2.97(+9.41%)
Feb 22, 2019 31.00 32.28 30.98 31.55 4,544,700 -0.02(-0.06%)
Feb 21, 2019 30.85 31.69 30.49 31.57 5,675,166 +1.63(+5.44%)
Feb 20, 2019 31.00 31.20 29.56 29.94 5,409,732 -0.45(-1.48%)
Feb 19, 2019 29.30 30.73 29.11 30.39 5,492,164 +1.16(+3.97%)
Feb 15, 2019 28.65 29.31 27.87 29.23 7,108,400 +1.38(+4.96%)
Feb 14, 2019 28.43 28.99 27.72 27.85 6,933,208 -0.77(-2.69%)
Feb 13, 2019 28.40 29.53 27.97 28.62 6,837,954 -1.94(-6.35%)
Feb 12, 2019 29.95 31.53 29.72 30.56 5,079,312 +0.60(+2.00%)
Feb 11, 2019 31.48 31.66 29.63 29.96 8,447,507 +1.28(+4.46%)
Feb 08, 2019 28.00 28.89 27.08 28.68 6,722,900 +1.20(+4.37%)
Feb 07, 2019 29.66 29.74 26.85 27.48 13,729,416 -3.71(-11.89%)
Feb 06, 2019 31.00 32.04 30.40 31.19 6,199,390 -0.44(-1.39%)
Feb 05, 2019 31.37 32.36 30.58 31.63 6,558,784 +0.80(+2.59%)
Feb 04, 2019 31.27 31.95 30.62 30.83 9,543,698 -2.75(-8.19%)
Feb 01, 2019 35.61 36.23 33.31 33.58 10,648,100 -3.74(-10.02%)
Jan 31, 2019 39.07 39.25 36.10 37.32 10,068,934 -1.25(-3.24%)
Jan 30, 2019 38.94 39.75 37.80 38.57 6,161,889 -1.39(-3.48%)
Jan 29, 2019 37.50 40.88 37.00 39.96 9,618,927 +0.48(+1.22%)
Jan 28, 2019 40.03 41.23 38.31 39.48 10,240,908 -8.73(-18.11%)
Jan 25, 2019 43.73 48.99 43.71 48.21 6,749,100 +2.12(+4.60%)
Jan 24, 2019 45.00 47.13 43.55 46.09 7,235,333 +3.05(+7.09%)
Jan 23, 2019 46.43 46.99 40.60 43.04 7,273,323 -1.64(-3.67%)
Jan 22, 2019 47.94 49.44 44.00 44.68 9,752,490 -10.88(-19.58%)
Jan 18, 2019 49.97 58.80 49.72 55.56 9,198,900 +0.62(+1.13%)
Jan 17, 2019 59.72 60.05 53.40 54.94 7,974,237 +0.29(+0.53%)
Jan 16, 2019 64.61 65.44 52.15 54.65 8,652,816 -2.75(-4.79%)
Jan 15, 2019 60.80 62.23 56.21 57.40 6,014,046 -3.37(-5.55%)
Jan 14, 2019 54.22 62.00 54.18 60.77 8,554,402 +14.78(+32.14%)
Jan 11, 2019 42.13 47.17 41.43 45.99 7,097,300 +5.89(+14.69%)
Jan 10, 2019 41.99 43.00 39.09 40.10 6,757,069 -0.64(-1.57%)
Jan 09, 2019 39.46 41.25 38.63 40.74 5,067,551 +0.66(+1.65%)
Jan 08, 2019 41.78 42.71 39.25 40.08 5,280,255 +1.60(+4.16%)
Jan 07, 2019 39.15 40.67 37.80 38.48 6,608,800 -3.38(-8.07%)
Jan 04, 2019 40.50 42.88 37.80 41.86 6,500,100 +3.92(+10.33%)
Jan 03, 2019 38.08 39.50 36.61 37.94 5,605,761 -1.23(-3.14%)
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.