VelocityShares 3X Long Natural Gas ETN Historical Stock Prices

(ETF)
UGAZ 
$11.56
*  
0.23
2.03%
Get UGAZ Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading UGAZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.20  11.65  11.07  11.56 4,529,542
10/21/2014 11.24 11.65 11.07 11.56 4,059,092
10/20/2014 11.56 11.59 11.22 11.33 6,680,706
10/17/2014 12.18 12.29 11.7 12.24 7,346,043
10/16/2014 12.49 12.63 11.95 12.55 8,935,423
10/15/2014 12.26 12.59 12.08 12.49 7,590,262
10/14/2014 13.81 13.92 12.51 12.66 7,316,164
10/13/2014 13.09 13.7 13.03 13.52 3,798,840
10/10/2014 13.19 13.36 12.85 13.12 3,203,986
10/09/2014 12.91 13.9 12.66 13.18 9,377,545
10/08/2014 13.59 13.72 12.91 13.11 9,034,198
10/07/2014 13.6 14.25 13.581 13.95 6,444,509
10/06/2014 13.68 13.97 13.5 13.69 12,103,890
10/03/2014 14.25 15.2 14.22 15.07 5,937,835
10/02/2014 14.56 14.84 13.73 14.36 11,134,200
10/01/2014 16.45 16.5499 14.939 15.01 4,696,134
09/30/2014 16.21 16.55 15.85 16.18 6,046,968
09/29/2014 15.49 16.609 15.35 16.06 9,619,767
09/26/2014 14.59 15.24 14.48 15.08 6,235,379
09/25/2014 13.95 14.98 13.49 14.86 8,879,344
09/24/2014 13.63 14.54 13.35 14.25 8,458,913
09/23/2014 14.17 14.37 13.43 13.6 4,296,709
09/22/2014 14.11 14.193 13.41 13.89 4,324,577
09/19/2014 14.01 14.16 13.8 13.85 8,141,013
09/18/2014 15.72 15.76 14.54 14.66 5,661,435
09/17/2014 15.78 15.93 15.5801 15.75 4,941,998
09/16/2014 14.19 15.62 14.15 15.51 5,869,331
09/15/2014 14.75 14.92 14.49 14.78 6,615,748
09/12/2014 13.37 13.97 13.25 13.83 3,638,607
09/11/2014 14.32 14.8 13.45 13.78 7,856,202
09/10/2014 15.15 15.3 14.87 15.05 2,743,575
09/09/2014 15.42 15.61 15.17 15.2299 8,693,793
09/08/2014 13.89 14.34 13.65 14.26 3,477,626
09/05/2014 13.63 13.83 13.235 13.49 3,855,803
09/04/2014 14.03 14.29 13.33 13.79 8,385,593
09/03/2014 14.22 14.28 13.81 14.05 7,015,115
09/02/2014 15.26 15.54 14.5 14.63 7,549,973
08/29/2014 15.96 16.77 15.92 16.6918 2,321,871
08/28/2014 16.26 16.7 15.45 16.38 5,333,081
08/27/2014 15.9 16.1499 15.0086 15.9 3,799,660
08/26/2014 15.7 15.79 15.06 15.4 1,933,175
08/25/2014 15.35 15.6 15.19 15.54 3,799,190
08/22/2014 14.93 15 14.34 14.53 1,481,828
08/21/2014 14.73 15.12 13.94 14.89 4,138,061
08/20/2014 14.57 14.58 13.92 14.2947 2,389,060
08/19/2014 14.77 15.12 14.55 14.76 3,083,931
08/18/2014 13.88 14.23 13.7536 13.86 2,891,723
08/15/2014 14.05 14.089 13.56 13.88 5,541,738
08/14/2014 14.52 16.1836 14.5 15.01 2,423,338
08/13/2014 15.15 15.27 14.3 14.37 4,110,291
08/12/2014 15.94 16.43 15.81 16.09 1,337,694
08/11/2014 16.24 16.26 15.4 16.08 1,975,397
08/08/2014 15.33 15.96 15.19 15.93 1,520,782
08/07/2014 15.94 16.11 14.66 15.04 3,680,640
08/06/2014 15.17 15.6926 14.89 15.66 1,555,848
08/05/2014 15.1 15.3 14.95 15.08 1,784,692
08/04/2014 14.14 14.6199 14.07 14.58 1,375,217
08/01/2014 14.02 14.89 13.99 14.05 1,776,341
07/31/2014 13.87 15.03 13.61 14.43 2,562,934
07/30/2014 13.78 14.02 13.5 13.77 1,854,309
07/29/2014 13.81 14.36 13.41 14.33 2,021,430
07/28/2014 14.64 14.65 13.43 13.71 1,775,279
07/25/2014 14.1 14.18 13.7 13.92 2,097,179
07/24/2014 14 15.12 14 14.61 3,295,073
07/23/2014 14.13 14.3588 13.78 13.83 1,609,327
07/22/2014 14.56 14.6 13.8977 13.96 2,741,470
07/21/2014 15.22 15.24 14.62 14.93 2,204,732
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?