Historical Stock Prices

(ETF)
UGAZ 
$1.63
*  
0.10
5.78%
Get UGAZ Alerts
*Delayed - data as of Sep. 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 1.69 1.71 1.61 1.63 32,875,910
09/03/2015 1.61 1.78 1.6 1.73 73,121,460
09/02/2015 1.65 1.67 1.6 1.6 40,946,500
09/01/2015 1.75 1.76 1.66 1.69 24,233,550
08/31/2015 1.67 1.705 1.62 1.7 46,016,990
08/28/2015 1.76 1.77 1.71 1.75 29,107,910
08/27/2015 1.69 1.74 1.62 1.68 54,135,900
08/26/2015 1.73 1.75 1.7 1.7 18,382,540
08/25/2015 1.7 1.73 1.65 1.73 32,750,980
08/24/2015 1.63 1.75 1.62 1.68 56,549,940
08/21/2015 1.815 1.83 1.72 1.73 57,186,770
08/20/2015 1.81 1.96 1.808 1.89 68,461,730
08/19/2015 1.84 1.85 1.78 1.81 39,659,370
08/18/2015 1.8 1.86 1.79 1.84 75,936,380
08/17/2015 1.9 1.91 1.85 1.88 137,892,200
08/14/2015 2.01 2.05 1.99 2.03 19,503,830
08/13/2015 2.28 2.2801 1.98 2.01 43,572,670
08/12/2015 2.21 2.3 2.1901 2.28 70,377,570
08/11/2015 2.09 2.13 2 2.11 28,505,190
08/10/2015 2.1 2.12 2.05 2.1 47,157,910
08/07/2015 2 2.06 1.93 2.01 34,623,260
08/06/2015 1.88 2.09 1.87 2.03 64,797,710
08/05/2015 2.12 2.13 1.98 1.99 57,509,340
08/04/2015 2.03 2.06 1.96 2.03 82,800,960
08/03/2015 1.91 1.925 1.83 1.91 43,396,820
07/31/2015 1.97 1.97 1.82 1.87 76,288,730
07/30/2015 2.06 2.12 1.94 1.99 67,127,410
07/29/2015 2.12 2.18 2.1 2.15 28,426,810
07/28/2015 2.04 2.13 2 2.06 26,406,940
07/27/2015 2.02 2.07 2 2.01 27,603,310
07/24/2015 2.02 2.06 1.97 2 51,390,870
07/23/2015 2.29 2.39 2.06 2.09 55,017,260
07/22/2015 2.28 2.29 2.15 2.26 25,585,900
07/21/2015 2.22 2.26 2.19 2.24 30,285,220
07/20/2015 2.06 2.23 2.05 2.11 38,496,050
07/17/2015 2.18 2.24 2.13 2.23 21,780,890
07/16/2015 2.26 2.2901 2.14 2.19 46,751,360
07/15/2015 2.24 2.3 2.19 2.27 41,181,680
07/14/2015 2.27 2.28 2.1 2.13 35,290,980
07/13/2015 2.16 2.24 2.14 2.18 100,986,200
07/10/2015 2.03 2.08 1.98 2 71,215,010
07/09/2015 1.83 1.94 1.75 1.93 74,457,090
07/08/2015 1.96 1.97 1.82 1.85 42,900,150
07/07/2015 1.91 1.93 1.84 1.91 69,482,860
07/06/2015 1.99 2.05 1.97 2 80,338,120
07/02/2015 2.13 2.27 2.08 2.14 104,896,000
07/01/2015 2.13 2.13 2 2.04 46,043,040
06/30/2015 1.99 2.17 1.99 2.13 78,626,890
06/29/2015 2.12 2.18 2.01 2.09 47,249,850
06/26/2015 2.095 2.15 2.02 2.05 50,055,120
06/25/2015 2.14 2.25 2.1 2.22 79,662,120
06/24/2015 2.03 2.09 1.99 2.07 33,531,770
06/23/2015 2.12 2.13 1.96 2.01 46,974,240
06/22/2015 2 2.05 1.99 2.03 85,612,370
06/19/2015 2.07 2.245 2.06 2.19 46,110,100
06/18/2015 2.27 2.35 2.11 2.14 62,211,560
06/17/2015 2.47 2.53 2.27 2.33 38,918,610
06/16/2015 2.31 2.41 2.23 2.4 38,447,160
06/15/2015 2.26 2.42 2.24 2.4 38,793,910
06/12/2015 2.19 2.24 2.07 2.1 39,591,660
06/11/2015 2.44 2.47 2.24 2.25 57,542,070
06/10/2015 2.37 2.456 2.27 2.43 59,134,330
06/09/2015 2.22 2.33 2.19 2.29 86,100,610
06/08/2015 1.95 2.02 1.91 2.01 50,522,280
06/05/2015 1.78 1.83 1.76 1.77 44,822,750
06/04/2015 1.85 1.94 1.73 1.87 60,411,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?