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, 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%)
Feb 01, 2018 74.77 76.09 69.00 72.35 5,335,447 -7.27(-9.13%)
Jan 31, 2018 87.39 88.18 78.74 79.62 4,925,016 -18.98(-19.25%)
Jan 30, 2018 101.52 105.66 97.65 98.60 1,922,274 -0.42(-0.42%)
Jan 29, 2018 90.76 99.82 90.30 99.02 2,242,012 +0.71(+0.72%)
Jan 26, 2018 98.19 100.75 97.40 98.31 2,334,379 +5.91(+6.40%)
Jan 25, 2018 93.36 98.22 90.09 92.40 3,539,462 +4.87(+5.56%)
Jan 24, 2018 90.87 94.81 85.50 87.53 3,370,870 -2.22(-2.47%)
Jan 23, 2018 86.26 94.52 84.71 89.75 4,697,268 +10.55(+13.32%)
Jan 22, 2018 77.12 79.38 76.56 79.20 1,575,527 -0.02(-0.03%)
Jan 19, 2018 81.23 83.70 77.85 79.22 2,507,341 -3.86(-4.65%)
Jan 18, 2018 84.19 84.46 75.90 83.08 3,554,433 -2.92(-3.40%)
Jan 17, 2018 84.18 87.15 82.18 86.00 3,753,033 +6.38(+8.01%)
Jan 16, 2018 77.68 82.05 74.68 79.62 2,935,190 -2.42(-2.95%)
Jan 12, 2018 82.04 82.04 82.04 0 +5.36(+6.99%)
Jan 11, 2018 74.56 77.77 71.10 76.68 8,536,911 +8.70(+12.80%)
Jan 10, 2018 65.42 67.98 4,120,037 -3.26(-4.58%)
Jan 09, 2018 64.80 72.49 63.00 71.24 4,765,394 +8.43(+13.42%)
Jan 08, 2018 63.28 64.67 60.40 62.81 3,629,378 +1.67(+2.73%)
Jan 05, 2018 60.35 62.20 59.31 61.14 4,944,877 -5.49(-8.24%)
Jan 04, 2018 76.46 79.06 64.08 66.63 7,849,240 -9.32(-12.27%)
Jan 03, 2018 76.94 77.95 73.00 75.95 4,629,949 -3.38(-4.26%)
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.