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 31, 2020 27.43 27.47 24.11 25.08 4,003,464 -1.68(-6.28%)
Mar 30, 2020 24.72 27.28 24.52 26.76 2,440,203 +0.90(+3.48%)
Mar 27, 2020 25.88 26.82 25.08 25.86 2,440,600 -0.75(-2.82%)
Mar 26, 2020 27.15 28.86 25.81 26.61 3,295,292 -1.53(-5.44%)
Mar 25, 2020 28.61 29.33 26.97 28.14 2,597,293 -0.84(-2.90%)
Mar 24, 2020 28.78 29.55 27.47 28.98 2,695,474 +3.22(+12.50%)
Mar 23, 2020 25.47 27.28 24.57 25.76 2,798,454 +0.63(+2.51%)
Mar 20, 2020 29.34 29.53 24.77 25.13 2,741,200 -3.50(-12.22%)
Mar 19, 2020 26.25 28.88 25.68 28.63 3,335,101 +2.08(+7.83%)
Mar 18, 2020 27.14 28.01 22.17 26.55 5,384,177 -4.66(-14.93%)
Mar 17, 2020 36.44 36.55 30.66 31.21 2,775,295 -4.43(-12.43%)
Mar 16, 2020 36.00 38.03 34.92 35.64 2,195,116 -5.90(-14.20%)
Mar 13, 2020 43.30 43.92 38.63 41.54 3,051,400 +3.46(+9.09%)
Mar 12, 2020 35.91 40.78 34.92 38.08 3,537,773 -2.82(-6.89%)
Mar 11, 2020 47.39 49.11 39.80 40.90 5,168,262 -3.67(-8.23%)
Mar 10, 2020 39.48 46.20 39.34 44.57 6,567,264 +6.47(+16.98%)
Mar 09, 2020 32.88 38.13 29.90 38.10 5,094,730 +5.78(+17.88%)
Mar 06, 2020 34.23 34.55 31.50 32.32 2,727,900 -2.65(-7.58%)
Mar 05, 2020 38.36 38.68 34.78 34.97 3,468,895 -4.42(-11.22%)
Mar 04, 2020 39.29 39.99 37.30 39.39 3,104,137 +2.17(+5.83%)
Mar 03, 2020 37.20 39.54 36.21 37.22 5,139,700 +2.66(+7.70%)
Mar 02, 2020 34.13 35.09 33.00 34.56 3,581,383 +3.36(+10.77%)
Feb 28, 2020 32.21 33.24 30.25 31.20 5,235,800 -2.89(-8.48%)
Feb 27, 2020 34.56 35.20 32.69 34.09 6,601,187 -5.35(-13.56%)
Feb 26, 2020 43.05 43.65 39.31 39.44 3,947,475 -1.56(-3.80%)
Feb 25, 2020 42.60 42.95 40.50 41.00 2,567,210 -0.58(-1.39%)
Feb 24, 2020 42.59 43.08 40.65 41.58 3,307,857 -4.22(-9.21%)
Feb 21, 2020 45.00 47.07 44.74 45.80 3,448,600 -0.80(-1.72%)
Feb 20, 2020 48.23 54.20 46.34 46.60 7,255,808 -3.80(-7.54%)
Feb 19, 2020 49.42 51.26 48.56 50.40 2,954,608 +1.53(+3.13%)
Feb 18, 2020 48.95 50.33 47.67 48.87 4,673,809 +6.46(+15.23%)
Feb 14, 2020 43.06 43.42 42.08 42.41 2,580,000 +0.05(+0.12%)
Feb 13, 2020 44.17 44.92 42.15 42.36 3,558,228 -1.33(-3.04%)
Feb 12, 2020 42.74 44.28 41.93 43.69 4,448,962 +3.49(+8.68%)
Feb 11, 2020 39.12 40.70 38.46 40.20 4,210,818 +1.34(+3.45%)
Feb 10, 2020 40.01 40.93 38.28 38.86 6,450,609 -5.95(-13.28%)
Feb 07, 2020 47.50 48.29 44.74 44.81 3,933,600 -0.90(-1.97%)
Feb 06, 2020 44.51 48.83 44.02 45.71 4,599,767 -0.49(-1.06%)
Feb 05, 2020 43.20 46.27 43.00 46.20 4,020,191 -0.46(-0.99%)
Feb 04, 2020 43.79 47.47 43.43 46.66 4,063,886 +4.04(+9.48%)
Feb 03, 2020 44.62 44.70 42.39 42.62 3,535,807 -1.53(-3.47%)
Jan 31, 2020 44.44 45.30 43.61 44.15 3,633,800 +0.50(+1.15%)
Jan 30, 2020 44.12 46.20 42.44 43.65 6,155,745 -3.20(-6.83%)
Jan 29, 2020 46.91 47.30 45.64 46.85 4,610,035 -2.50(-5.07%)
Jan 28, 2020 49.46 50.79 48.54 49.35 3,823,254 +2.47(+5.27%)
Jan 27, 2020 50.95 50.95 46.21 46.88 4,696,874 +0.24(+0.51%)
Jan 24, 2020 47.49 47.65 45.83 46.64 4,657,700 -3.41(-6.81%)
Jan 23, 2020 51.34 53.19 48.75 50.05 5,060,765 +0.35(+0.70%)
Jan 22, 2020 49.50 51.05 48.50 49.70 4,409,373 +0.75(+1.53%)
Jan 21, 2020 50.68 51.91 46.02 48.95 7,444,180 -7.11(-12.68%)
Jan 17, 2020 58.28 58.42 55.90 56.06 6,049,600 -5.78(-9.35%)
Jan 16, 2020 65.76 69.00 61.19 61.84 6,425,623 -3.98(-6.05%)
Jan 15, 2020 66.40 67.15 65.23 65.82 5,478,774 -5.86(-8.18%)
Jan 14, 2020 77.21 77.37 71.27 71.68 3,968,195 -1.29(-1.77%)
Jan 13, 2020 72.00 73.37 69.87 72.97 3,347,322 -1.12(-1.51%)
Jan 10, 2020 73.98 76.11 73.52 74.09 4,125,400 +3.62(+5.14%)
Jan 09, 2020 67.82 71.33 65.69 70.47 3,698,536 +0.75(+1.08%)
Jan 08, 2020 70.38 70.95 66.40 69.72 4,696,582 -0.37(-0.53%)
Jan 07, 2020 68.11 72.38 67.94 70.09 3,289,095 +0.34(+0.49%)
Jan 06, 2020 70.11 70.65 66.25 69.75 4,041,589 +2.70(+4.03%)
Jan 03, 2020 68.23 70.85 66.70 67.05 4,064,600 -0.86(-1.27%)
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.