3x Long Natural Gas ETN Historical Stock Prices

(ETF)
UGAZ 
$13.6
*  
0.29
2.09%
Get UGAZ Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.20  14.37  13.43  13.60 4,304,454
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
07/18/2014 16.01 16.1 15.77 15.95 923,062
07/17/2014 17.29 17.34 15.77 16.18 4,566,029
07/16/2014 18.27 18.4 17.96 17.99 952,136
07/15/2014 18.3 18.48 17.58 17.73 984,401
07/14/2014 18.45 18.57 17.68 18.5 975,142
07/11/2014 18.02 18.4401 17.9 18.3382 907,750
07/10/2014 18.73 19.01 18 18.05 2,164,039
07/09/2014 19.21 19.5228 18.6312 18.75 746,991
07/08/2014 19.22 19.63 18.19 19.52 2,822,342
07/07/2014 20.39 20.48 19.19 19.73 2,702,174
07/03/2014 21.24 22.27 21.08 21.72 1,061,634
07/02/2014 22.23 22.23 21.21 21.53 1,323,991
07/01/2014 22.69 23.46 22.5573 22.79 690,280
06/30/2014 22.57 23.57 21.86 23.07 1,155,815
06/27/2014 22.28 22.71 21.85 22.56 1,950,612
06/26/2014 25.01 25.0799 22.35 22.9 2,082,468
06/25/2014 25.39 25.43 24.3 24.89 512,374
06/24/2014 23.9 25 23.66 24.47 628,878
06/23/2014 23.86 24.12 23.32 23.49 1,009,466
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?