VelocityShares 3X Long Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return Historical Stock Prices

(ETF)
UGAZ 
$21.37
*  
1.38
6.07%
Get UGAZ Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading UGAZ now


Community Rating:
View:    UGAZ After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 22 22.04 20.98 21.37 6,206,361
05/23/2016 24.78 24.84 22.3501 22.75 6,168,177
05/20/2016 23.41 23.5 22.56 22.78 4,660,247
05/19/2016 20.35 22.82 20 22.41 7,158,975
05/18/2016 21.25 21.64 20.66 21.04 8,237,602
05/17/2016 23.29 23.3 22.2 22.8 4,832,509
05/16/2016 22.31 23 22.01 22.28 7,928,743
05/13/2016 24.5 26.21 24.26 24.41 5,350,555
05/12/2016 26.22 26.8 25 26.15 3,475,016
05/11/2016 24.96 26.63 24.48 26.2 3,564,776
05/10/2016 25.6 26.2399 25.25 26.13 3,167,268
05/09/2016 24.45 24.719 23.52 24.09 2,133,503
05/06/2016 22.89 24.42 22.81 23.93 2,831,491
05/05/2016 24.83 25.25 23.0401 23.69 4,197,744
05/04/2016 25.78 25.96 25.0001 25.7 3,834,076
05/03/2016 23.29 24.28 22.9401 23.7 4,202,608
05/02/2016 24.95 25.2 21.84 22.45 6,967,763
04/29/2016 24.67 28.01 24.03 26.07 6,272,006
04/28/2016 24.33 25.0414 23.5567 23.65 7,984,158
04/27/2016 26.08 27.25 25.2 26.63 5,999,261
04/26/2016 26.86 27.33 26.24 27.15 3,287,413
04/25/2016 28.8 28.8 27.0601 28.41 3,481,870
04/22/2016 29.64 31.97 28.76 30.75 5,156,554
04/21/2016 28.38 29.75 27.97 28.86 4,594,653
04/20/2016 28.32 29.99 27.08 28.33 5,546,094
04/19/2016 25.89 28.59 25.89 28.16 7,629,950
04/18/2016 22.26 23.5668 21.77 23.25 4,555,235
04/15/2016 22 22.82 21.81 22.14 5,795,343
04/14/2016 24.25 25.71 23.85 24.04 4,427,572
04/13/2016 25.46 26.44 24.79 26.16 4,060,332
04/12/2016 23.63 25.69 23.27 25.26 4,033,790
04/11/2016 22.22 22.57 21.93 22.45 5,447,117
04/08/2016 25.82 26.04 24.72 24.93 4,796,178
04/07/2016 23.84 26.13 23.65 26.1 7,249,434
04/06/2016 22.41 22.94 21.8 21.88 3,887,161
04/05/2016 24.95 25.02 22.95 23.75 4,141,438
04/04/2016 25.88 28.27 24.9 25.84 5,606,886
04/01/2016 23.82 24.16 22.82 23.78 2,273,558
03/31/2016 26.21 26.62 22.96 24.31 5,186,562
03/30/2016 25.47 26.0497 24.22 25.3 3,303,345
03/29/2016 22.78 25.23 22.5 24.92 4,700,605
03/28/2016 21.32 23.48 20.952 23.16 3,761,645
03/24/2016 20.6 22.09 20.541 21.58 3,173,435
03/23/2016 24.07 24.43 20.48 20.63 4,777,577
03/22/2016 22.91 23.7 21.6301 23.495 3,042,207
03/21/2016 24.67 24.89 21.6701 22.07 4,402,298
03/18/2016 26.71 26.95 24.712 25.01 4,113,403
03/17/2016 25.01 27.01 22.99 26.44 4,569,676
03/16/2016 22.93 24.6998 22.6601 24.24 4,037,600
03/15/2016 25.19 25.6 23.26 23.89 5,576,987
03/14/2016 22.54 24.13 22.11 22.8 3,913,746
03/11/2016 23.25 24 22.33 22.85 400,000
03/10/2016 21.95 22.5 20 22.4 2,278,650
03/09/2016 19.9 21.4725 19.5 20.85 2,015,676
03/08/2016 19.25 19.825 18.1525 19.4 1,828,064
03/07/2016 17.75 20.1725 17.55 19.475 3,257,710
03/04/2016 17.25 18.0975 16.8175 17.925 2,367,046
03/03/2016 17 18.75 16.75 16.8 3,707,019
03/02/2016 18.5 19.7425 17.9425 17.95 2,513,823
03/01/2016 19.55 21.5975 18.575 20.3975 1,836,335
02/29/2016 19.225 20.3925 19.0325 19.0875 2,486,023
02/26/2016 21.9 22.625 20.3 22.4 1,606,092
02/25/2016 23 23 20.775 22 2,339,427
02/24/2016 24 25.25 23.755 24.25 788,544
02/23/2016 25.25 25.25 23.6075 24 1,271,353
*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?