VelocityShares 3X Long Natural Gas ETN Historical Stock Prices

(ETF)
UGAZ 
$2.38
*  
0.02
0.83%
Get UGAZ Alerts
*Delayed - data as of May 27, 2015  -  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 26-FEB-2015 TO 26-MAY-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.
16:00  2.385  2.43  2.34  2.38 15,358,452
05/26/2015 2.4 2.44 2.32 2.4 33,169,000
05/22/2015 2.7 2.76 2.57 2.58 24,975,610
05/21/2015 2.82 3 2.75 2.83 24,897,120
05/20/2015 2.9 2.94 2.66 2.76 18,624,670
05/19/2015 3.2 3.25 2.7742 2.8627 32,005,710
05/18/2015 3.08 3.11 2.93 3.03 12,595,420
05/15/2015 2.99 3.08 2.88 3.01 15,201,910
05/14/2015 2.69 3.01 2.66 2.99 34,632,460
05/13/2015 2.62 2.87 2.58 2.78 25,372,120
05/12/2015 2.63 2.75 2.61 2.68 23,712,570
05/11/2015 2.6 2.65 2.4141 2.47 22,454,950
05/08/2015 2.59 2.66 2.51 2.59 49,570,080
05/07/2015 2.465 2.5 2.22 2.31 29,046,070
05/06/2015 2.4 2.5 2.36 2.38 19,706,570
05/05/2015 2.44 2.5 2.36 2.42 24,665,870
05/04/2015 2.37 2.52 2.33 2.48 21,621,280
05/01/2015 2.32 2.45 2.3 2.38 40,313,630
04/30/2015 1.92 2.37 1.89 2.2699 92,047,330
04/29/2015 1.89 2.01 1.89 1.95 39,324,380
04/28/2015 1.82 1.86 1.78 1.84 15,917,560
04/27/2015 1.75 1.8 1.74 1.79 64,091,140
04/24/2015 1.96 1.99 1.89 1.93 22,553,690
04/23/2015 2 2.04 1.92 1.96 51,774,590
04/22/2015 2.09 2.15 2.08 2.11 15,150,630
04/21/2015 2.04 2.08 2 2.03 16,455,720
04/20/2015 1.98 2.03 1.95 1.97 45,044,360
04/17/2015 2.25 2.277 2.17 2.2 25,361,430
04/16/2015 2.07 2.32 1.98 2.3 53,875,100
04/15/2015 2.03 2.15 2.02 2.1 32,285,640
04/14/2015 1.98 1.99 1.92 1.96 15,147,980
04/13/2015 1.94 1.98 1.85 1.9 19,075,480
04/10/2015 2.01 2.01 1.91 1.93 29,496,590
04/09/2015 2.19 2.22 1.97 1.99 56,213,160
04/08/2015 2.26 2.29 2.17 2.19 26,470,410
04/07/2015 2.29 2.4 2.28 2.31 15,580,950
04/06/2015 2.25 2.31 2.24 2.27 17,158,950
04/02/2015 2.215 2.45 2.2085 2.43 47,395,600
04/01/2015 2.2 2.22 2.12 2.17 27,202,600
03/31/2015 2.29 2.34 2.25 2.25 10,894,870
03/30/2015 2.33 2.35 2.25 2.27 13,537,070
03/27/2015 2.31 2.31 2.2 2.29 28,537,930
03/26/2015 2.57 2.59 2.34 2.38 59,039,450
03/25/2015 2.65 2.66 2.51 2.55 24,708,200
03/24/2015 2.77 2.8 2.67 2.73 19,861,900
03/23/2015 2.55 2.6599 2.48 2.61 54,876,340
03/20/2015 2.98 3.1 2.68 2.74 21,344,130
03/19/2015 2.89 2.93 2.7043 2.81 17,819,350
03/18/2015 2.72 3.17 2.72 3.0873 26,701,790
03/17/2015 2.89 2.95 2.7401 2.92 30,452,250
03/16/2015 2.51 2.64 2.49 2.63 15,441,750
03/13/2015 2.52 2.69 2.51 2.63 21,558,750
03/12/2015 2.93 3.03 2.62 2.665 25,624,040
03/11/2015 2.76 2.97 2.735 2.91 35,426,690
03/10/2015 2.62 2.67 2.58 2.62 16,617,160
03/09/2015 2.59 2.7 2.49 2.54 36,827,860
03/06/2015 2.93 3.11 2.87 2.99 18,785,870
03/05/2015 2.8 3.09 2.77 3.01 47,421,450
03/04/2015 2.79 2.83 2.71 2.8 30,731,680
03/03/2015 2.61 2.7 2.53 2.63 15,869,330
03/02/2015 2.7 2.76 2.57 2.6 17,183,040
02/27/2015 2.68 2.74 2.62 2.64 21,966,170
02/26/2015 2.96 3.05 2.59 2.6 72,606,980
*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?