Home > Quotes > UGAZ > Historical Prices

Historical Stock Prices

(ETF)
UGAZ 
$29.42
*  
2.30
  negative  
8.48%
Get UGAZ Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 27.05 30.15 27.03 29.42 289,662
05/16/2013 29.04 29.1271 26.5 27.12 388,068
05/15/2013 29.07 29.94 29.07 29.94 336,735
05/14/2013 28.17 28.88 27.89 28.64 377,483
05/13/2013 27.37 27.914 26.64 26.91 241,963
05/10/2013 27.97 28.5305 26.57 26.65 241,907
05/09/2013 27.72 28.93 26 27.99 511,798
05/08/2013 27.88 28.25 27.25 28.1 184,468
05/07/2013 28.38 28.4467 26.86 27.25 278,306
05/06/2013 28.67 29.84 28.25 29.22 281,255
05/03/2013 29.19 30.1114 28.75 29.61 263,886
05/02/2013 36.58 36.58 29.09 29.78 774,314
05/01/2013 37.42 39.8 36.581 36.72 203,960
04/30/2013 38.28 38.7 36.7914 37.22 205,143
04/29/2013 36.42 38.65 36.231 38.34 257,525
04/26/2013 33.6 35.32 31.23 34.93 285,328
04/25/2013 33.46 35.97 33.38 33.64 204,239
04/24/2013 36.72 36.72 33.92 34.1367 145,180
04/23/2013 36.79 37.77 35.44 35.617 257,501
04/22/2013 37.6 37.71 36.2 36.54 222,861
04/19/2013 39.36 40.35 38.91 40.19 82,443
04/18/2013 35.17 40.65 34.2 39.98 305,211
04/17/2013 34.9 35.4 33.753 35.14 183,637
04/16/2013 33.72 34.78 32.141 34.78 141,304
04/15/2013 36.46 36.5599 33.16 33.82 180,219
04/12/2013 35.31 36.58 34.9401 36.35 227,985
04/11/2013 32.6 34.93 31.68 34.04 251,816
04/10/2013 32.83 34.29 32.2099 32.6 229,886
04/09/2013 32.14 32.14 30.75 31.28 194,286
04/08/2013 33.86 34.8785 31.66 32.54 728,832
04/05/2013 32 33.78 31.36 33.55 1,110,717
04/04/2013 29.13 30.07 27.68 29.48 425,838
04/03/2013 29.72 30.12 28.5 28.66 263,462
04/02/2013 30.23 30.7 29.55 29.99 399,765
04/01/2013 30.1 31.83 30.05 31.6 294,838
03/28/2013 31.84 33.48 30.18 31.12 750,524
03/27/2013 32 33.27 31.63 32.82 399,857
03/26/2013 29.01 30.8 28.6 30.62 323,833
03/25/2013 31.04 31.08 28.36 28.5 404,537
03/22/2013 31.57 31.58 29.63 30.0799 421,913
03/21/2013 31.13 32.11 29.11 29.85 708,567
03/20/2013 29.83 30.8 29.18 30.25 513,657
03/19/2013 29.47 30.97 29.34 30.68 404,713
03/18/2013 30.41 30.92 28.54 28.83 783,736
03/15/2013 29.25 30 28.12 28.42 647,961
03/14/2013 26.17 28 26.036 27.93 717,303
03/13/2013 24.92 25.32 24.58 25.02 260,490
03/12/2013 24.45 24.75 23.88 24.1 303,969
03/11/2013 23.56 24.44 23.5101 24.25 334,921
03/08/2013 23.13 24.16 23.09 24.14 579,153
03/07/2013 21.64 23.55 21.6 23.08 733,036
03/06/2013 21.97 22.46 20.99 21.37 401,321
03/05/2013 23 23.45 21.91 22.18 707,706
03/04/2013 21.67 22.398 21.4 22.31 458,417
03/01/2013 21.41 22.09 20.66 21.0001 446,706
02/28/2013 20.7 21.85 20 21.43 540,945
02/27/2013 21.51 22.7 20.15 20.28 847,498
02/26/2013 20.99 21.4 20.47 20.75 365,579
02/25/2013 20.83 21.3253 20.2 21.05 1,722,663
02/22/2013 18.51 19.15 18.15 18.85 402,186
02/21/2013 18.4 19.49 17.89 18.28 809,640
02/20/2013 19 19.18 18.54 18.79 660,708
02/19/2013 18.35 18.9 18.18 18.71 757,950
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.