VelocityShares 3X Long Natural Gas ETN Historical Stock Prices

(ETF)
UGAZ 
$2.04
*  
0.09
4.23%
Get UGAZ Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-JUL-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  2.125  2.13  2  2.04 46,452,407
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
06/03/2015 1.93 1.95 1.85 1.87 33,025,200
06/02/2015 1.88 2.03 1.8 2.01 66,738,670
06/01/2015 1.88 1.955 1.87 1.93 35,952,080
05/29/2015 1.98 1.99 1.88 1.93 86,209,840
05/28/2015 2.24 2.275 2.0301 2.07 81,487,720
05/27/2015 2.39 2.43 2.34 2.38 15,367,850
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
*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?