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 (%)
Oct 31, 2019 17.20 17.27 15.32 15.80 29,605,216 -1.10(-6.51%)
Oct 30, 2019 16.44 17.30 16.44 16.90 32,688,104 +1.17(+7.44%)
Oct 29, 2019 16.24 17.03 15.61 15.73 41,596,052 +1.04(+7.08%)
Oct 28, 2019 14.41 15.00 13.86 14.69 32,248,712 +1.60(+12.22%)
Oct 25, 2019 12.96 13.26 12.80 13.09 14,471,400 -0.09(-0.68%)
Oct 24, 2019 12.84 13.23 12.35 13.18 19,117,568 +0.58(+4.60%)
Oct 23, 2019 12.86 12.89 12.34 12.60 16,732,418 -0.30(-2.33%)
Oct 22, 2019 13.09 13.30 12.80 12.90 13,532,582 -0.07(-0.54%)
Oct 21, 2019 12.87 12.98 12.42 12.97 33,785,624 -1.46(-10.12%)
Oct 18, 2019 13.72 14.45 13.52 14.43 18,034,700 +0.42(+3.00%)
Oct 17, 2019 13.82 14.35 13.50 14.01 18,514,036 +0.55(+4.09%)
Oct 16, 2019 14.71 14.78 13.31 13.46 22,604,560 -0.80(-5.61%)
Oct 15, 2019 13.75 14.30 13.60 14.26 16,606,941 +0.54(+3.94%)
Oct 14, 2019 13.94 13.98 13.05 13.72 19,986,956 +0.61(+4.65%)
Oct 11, 2019 12.42 13.27 12.10 13.11 22,441,900 +0.73(+5.90%)
Oct 10, 2019 12.94 13.32 12.36 12.38 29,932,828 -0.50(-3.88%)
Oct 09, 2019 13.56 13.97 12.80 12.88 22,010,392 -0.94(-6.80%)
Oct 08, 2019 13.64 13.97 13.43 13.82 15,400,267 -0.28(-1.99%)
Oct 07, 2019 14.24 14.78 13.88 14.10 22,485,836 -0.86(-5.75%)
Oct 04, 2019 13.96 15.84 13.84 14.96 25,925,200 +0.23(+1.56%)
Oct 03, 2019 13.03 14.90 12.56 14.73 30,903,376 +1.37(+10.25%)
Oct 02, 2019 13.85 14.05 13.10 13.36 15,933,069 -0.62(-4.43%)
Oct 01, 2019 13.96 14.28 13.51 13.98 17,353,218 -0.61(-4.18%)
Sep 30, 2019 14.89 15.30 14.55 14.59 14,717,020 -1.47(-9.15%)
Sep 27, 2019 15.76 16.58 15.66 16.06 9,783,500 -0.99(-5.81%)
Sep 26, 2019 18.09 18.36 16.28 17.05 21,123,198 -1.55(-8.33%)
Sep 25, 2019 17.77 19.00 17.60 18.60 7,161,959 -0.11(-0.59%)
Sep 24, 2019 19.87 19.88 18.57 18.71 9,336,289 -0.81(-4.15%)
Sep 23, 2019 18.95 19.76 18.64 19.52 8,323,224 -0.03(-0.15%)
Sep 20, 2019 20.35 20.37 18.92 19.55 8,774,100 -0.45(-2.25%)
Sep 19, 2019 21.18 21.24 19.63 20.00 13,100,638 -1.98(-9.01%)
Sep 18, 2019 22.66 22.74 21.23 21.98 10,009,522 -0.87(-3.81%)
Sep 17, 2019 22.98 23.90 22.66 22.85 9,951,216 -0.83(-3.51%)
Sep 16, 2019 23.06 23.98 22.59 23.68 15,027,361 +1.58(+7.15%)
Sep 13, 2019 20.98 22.44 20.37 22.10 11,947,500 +1.32(+6.35%)
Sep 12, 2019 20.04 21.04 19.72 20.78 12,442,793 +0.50(+2.47%)
Sep 11, 2019 20.34 21.39 20.10 20.28 13,322,787 -0.89(-4.20%)
Sep 10, 2019 21.73 21.94 20.85 21.17 14,916,320 -0.25(-1.17%)
Sep 09, 2019 20.11 21.46 20.09 21.42 18,220,944 +2.46(+12.97%)
Sep 06, 2019 17.70 19.31 17.66 18.96 14,339,500 +1.09(+6.10%)
Sep 05, 2019 17.63 18.40 16.78 17.87 15,365,633 +0.00(+0.00%)
Sep 04, 2019 16.89 18.27 16.48 17.87 15,386,905 +1.93(+12.11%)
Sep 03, 2019 16.08 16.35 15.83 15.94 13,224,821 +1.23(+8.36%)
Aug 30, 2019 14.50 15.08 14.37 14.71 8,260,700 -0.19(-1.28%)
Aug 29, 2019 14.50 15.27 14.20 14.90 14,074,930 +1.00(+7.19%)
Aug 28, 2019 14.15 14.53 13.59 13.90 12,576,605 +0.66(+4.98%)
Aug 27, 2019 12.95 13.43 12.90 13.24 8,639,912 -0.57(-4.13%)
Aug 26, 2019 13.57 14.00 13.34 13.81 13,086,388 +1.20(+9.52%)
Aug 23, 2019 12.22 12.79 12.18 12.61 7,832,500 +0.01(+0.08%)
Aug 22, 2019 13.01 13.30 12.54 12.60 11,128,923 -0.36(-2.78%)
Aug 21, 2019 13.45 13.45 12.66 12.96 14,266,339 -0.73(-5.33%)
Aug 20, 2019 13.67 13.82 13.24 13.69 6,616,883 +0.23(+1.71%)
Aug 19, 2019 12.70 13.76 12.69 13.46 11,065,527 +0.05(+0.37%)
Aug 16, 2019 13.45 13.58 12.88 13.41 10,167,100 -0.44(-3.18%)
Aug 15, 2019 12.97 14.66 12.70 13.85 20,076,840 +1.07(+8.37%)
Aug 14, 2019 12.68 12.84 12.23 12.78 9,982,095 +0.03(+0.24%)
Aug 13, 2019 12.57 13.10 12.17 12.75 13,030,123 +0.69(+5.72%)
Aug 12, 2019 12.66 12.66 11.80 12.06 8,744,555 -0.15(-1.23%)
Aug 09, 2019 12.14 12.67 12.08 12.21 10,181,700 -0.07(-0.57%)
Aug 08, 2019 12.20 12.84 11.85 12.28 18,380,204 +0.60(+5.14%)
Aug 07, 2019 12.17 12.45 11.49 11.68 13,524,639 -0.33(-2.75%)
Aug 06, 2019 11.95 12.48 11.81 12.01 15,319,211 +0.37(+3.18%)
Aug 05, 2019 11.03 12.15 11.00 11.64 24,938,576 -1.00(-7.91%)
Aug 02, 2019 12.37 12.73 11.55 12.64 28,534,000 -0.57(-4.31%)
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.