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 (%)
Dec 31, 2018 48.02 48.35 38.80 40.31 8,525,800 -17.51(-30.28%)
Dec 28, 2018 61.17 63.89 56.28 57.82 6,530,900 -10.82(-15.76%)
Dec 27, 2018 65.54 72.83 62.60 68.64 3,985,977 +4.13(+6.40%)
Dec 26, 2018 62.99 69.00 60.03 64.51 4,502,525 -9.03(-12.28%)
Dec 24, 2018 71.07 75.35 69.12 73.54 2,483,600 -8.04(-9.86%)
Dec 21, 2018 80.04 89.15 77.79 81.58 2,674,600 +0.33(+0.41%)
Dec 20, 2018 88.63 90.12 73.77 81.25 3,210,572 -0.62(-0.76%)
Dec 19, 2018 73.09 85.50 70.36 81.87 3,540,072 -5.21(-5.98%)
Dec 18, 2018 81.03 89.89 79.31 87.08 3,633,882 +14.44(+19.88%)
Dec 17, 2018 85.04 85.40 70.10 72.64 3,652,545 -19.22(-20.92%)
Dec 14, 2018 103.52 104.25 91.86 91.86 3,033,300 -26.14(-22.15%)
Dec 13, 2018 130.30 132.34 114.67 118.00 2,821,847 +1.16(+0.99%)
Dec 12, 2018 124.00 129.87 115.05 116.84 3,149,843 -22.36(-16.06%)
Dec 11, 2018 147.44 148.48 137.58 139.20 2,145,996 -13.22(-8.67%)
Dec 10, 2018 150.97 167.82 145.68 152.42 1,433,173 -1.87(-1.21%)
Dec 07, 2018 142.61 159.00 142.50 154.29 1,970,700 +14.31(+10.22%)
Dec 06, 2018 134.86 143.10 130.88 139.98 1,740,053 -12.28(-8.07%)
Dec 04, 2018 154.95 158.72 147.85 152.26 1,999,000 +14.26(+10.33%)
Dec 03, 2018 136.88 144.16 128.07 138.00 2,900,270 -29.62(-17.67%)
Nov 30, 2018 166.66 172.41 152.71 167.62 1,759,900 +3.11(+1.89%)
Nov 29, 2018 162.80 173.32 150.02 164.51 1,825,584 -9.01(-5.19%)
Nov 28, 2018 150.60 179.98 144.54 173.52 2,559,802 +41.56(+31.49%)
Nov 27, 2018 129.80 143.09 124.03 131.96 1,602,755 -4.25(-3.12%)
Nov 26, 2018 124.64 142.00 122.59 136.21 2,370,468 -22.41(-14.13%)
Nov 23, 2018 153.74 170.20 153.50 158.62 759,300 +0.68(+0.43%)
Nov 21, 2018 157.94 157.94 157.94 0 -6.19(-3.77%)
Nov 20, 2018 160.41 170.12 132.06 164.13 1,758,816 -6.61(-3.87%)
Nov 19, 2018 167.88 193.99 159.05 170.74 2,362,761 +19.57(+12.95%)
Nov 16, 2018 129.83 153.50 126.52 151.17 3,537,700 +40.87(+37.05%)
Nov 15, 2018 175.40 179.47 105.10 110.30 3,685,018 -142.80(-56.42%)
Nov 14, 2018 200.10 260.23 196.20 253.10 4,560,184 +94.46(+59.54%)
Nov 13, 2018 145.26 164.66 145.20 158.64 1,774,061 +20.22(+14.61%)
Nov 12, 2018 128.30 138.57 124.24 138.42 989,229 +16.50(+13.53%)
Nov 09, 2018 117.61 131.11 117.49 121.92 1,352,000 +14.28(+13.27%)
Nov 08, 2018 106.24 108.50 102.82 107.64 631,402 +2.76(+2.63%)
Nov 07, 2018 105.04 107.70 101.77 104.88 815,378 -1.03(-0.97%)
Nov 06, 2018 108.01 109.68 105.24 105.91 796,488 -1.79(-1.66%)
Nov 05, 2018 105.45 109.10 102.54 107.70 2,358,375 +20.91(+24.09%)
Nov 02, 2018 78.54 88.29 78.45 86.79 1,567,300 +3.31(+3.97%)
Nov 01, 2018 85.56 86.78 80.97 83.48 1,142,111 -2.80(-3.25%)
Oct 31, 2018 82.85 87.00 80.48 86.28 1,033,369 +5.68(+7.05%)
Oct 30, 2018 83.30 83.50 77.40 80.60 948,365 +1.50(+1.90%)
Oct 29, 2018 75.58 80.05 74.93 79.10 2,255,832 -4.10(-4.93%)
Oct 26, 2018 77.06 83.70 75.75 83.20 1,204,800 +0.59(+0.71%)
Oct 25, 2018 83.44 86.50 80.12 82.61 1,010,814 -0.79(-0.95%)
Oct 24, 2018 87.90 88.28 81.10 83.40 624,425 -3.00(-3.47%)
Oct 23, 2018 84.72 88.28 84.03 86.40 886,747 +5.64(+6.98%)
Oct 22, 2018 81.90 84.33 80.29 80.76 1,125,673 -7.26(-8.25%)
Oct 19, 2018 85.08 89.51 85.00 88.02 1,064,400 +1.63(+1.89%)
Oct 18, 2018 89.96 90.43 83.83 86.39 1,659,099 -8.50(-8.96%)
Oct 17, 2018 92.11 95.45 89.15 94.89 1,240,066 +5.81(+6.52%)
Oct 16, 2018 88.96 91.30 86.95 89.08 547,754 -1.06(-1.18%)
Oct 15, 2018 87.74 90.35 86.34 90.14 733,174 +8.07(+9.83%)
Oct 12, 2018 86.04 86.19 81.06 82.07 932,100 -6.12(-6.94%)
Oct 11, 2018 85.46 88.87 82.71 88.19 1,147,704 -1.86(-2.07%)
Oct 10, 2018 94.50 96.89 89.38 90.05 1,053,579 -0.74(-0.82%)
Oct 09, 2018 90.57 92.39 87.33 90.79 887,496 +1.14(+1.27%)
Oct 08, 2018 87.70 91.40 87.52 89.65 1,115,839 +8.88(+10.99%)
Oct 05, 2018 84.99 85.00 77.58 80.77 965,800 -2.65(-3.18%)
Oct 04, 2018 88.44 88.52 79.00 83.42 1,885,821 -5.07(-5.73%)
Oct 03, 2018 83.88 89.37 83.76 88.49 1,699,943 +7.04(+8.64%)
Oct 02, 2018 78.56 84.22 77.92 81.45 1,551,061 +3.67(+4.72%)
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.