UGAZ - VelocityShares 3x Long Natural Gas ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201881.2383.7077.8579.2279.222,503,000
Jan 18, 201884.1984.4675.9083.0883.083,562,900
Jan 17, 201884.1887.1582.1886.0086.003,757,900
Jan 16, 201877.6882.0574.6879.6279.622,946,500
Jan 12, 201877.2784.0176.8882.0482.045,867,100
Jan 11, 201874.5677.7771.1076.6876.688,560,600
Jan 10, 201871.9273.0065.4267.9867.984,140,000
Jan 09, 201864.8072.4963.0071.2471.244,777,700
Jan 08, 201863.2864.6760.4062.8162.813,650,000
Jan 05, 201860.3562.2059.3161.1461.144,944,900
Jan 04, 201876.4679.0664.0866.6366.637,885,100
Jan 03, 201876.9477.9573.0075.9575.954,665,100
Jan 02, 201881.0081.4474.6179.3379.336,838,000
Dec 29, 201775.1076.9370.6372.7572.756,170,500
Dec 28, 201767.5672.1566.9670.6970.698,721,300
Dec 27, 201759.0559.6557.0258.8258.824,221,500
Dec 26, 201754.6456.6652.6853.1953.194,076,000
Dec 22, 201752.6654.5852.3654.2954.293,618,700
Dec 21, 201751.9254.3449.7250.9250.924,191,700
Dec 20, 201753.6456.0851.5053.4253.424,403,700
Dec 20, 20171/10 Stock Split
Dec 19, 201760.0061.7056.4057.7057.7028,627,300
Dec 18, 201760.2062.5059.4060.0060.0041,912,100
Dec 15, 201757.3058.0051.3053.8053.8042,350,400
Dec 14, 201757.8059.0054.7058.0058.0031,176,800
Dec 13, 201758.6061.5055.6058.4058.4029,724,200
Dec 12, 201767.8068.2056.8058.0058.0045,919,400
Dec 11, 201767.7068.7065.5065.9065.9022,592,900
Dec 08, 201765.4065.8063.2064.5064.5022,537,300
Dec 07, 201768.5068.8062.6063.9063.9077,006,800
Dec 06, 201777.4077.4073.5075.0075.0023,158,300
Dec 05, 201774.5076.8072.4075.4075.4058,672,900
Dec 04, 201785.8085.8078.6080.6080.6045,387,800
Dec 01, 201789.4091.5087.0087.7087.7021,305,300
Nov 30, 201790.1090.8083.2086.0086.0042,111,000
Nov 29, 2017101.30101.4096.7098.4098.4041,360,400
Nov 28, 201791.2096.4091.0094.3094.3045,677,800
Nov 27, 201783.0086.5082.5085.9085.9030,892,300
Nov 24, 201784.3084.5076.0078.0078.0048,701,500
Nov 22, 201790.3092.3089.0089.8089.8030,479,200
Nov 21, 201796.6098.6093.9094.4094.4020,926,500
Nov 20, 201796.6099.2095.9096.6096.6022,552,000
Nov 17, 2017101.50104.4099.80103.60103.6015,303,600
Nov 16, 2017103.00103.0097.8099.9099.9022,550,200
Nov 15, 2017104.30107.0098.20100.90100.9019,822,900
Nov 14, 2017100.10103.8099.20100.90100.9018,066,800
Nov 13, 2017109.20114.90105.30106.80106.8020,012,800
Nov 10, 2017112.50114.30110.10113.80113.8016,300,600
Nov 09, 2017113.20113.80108.70113.60113.6025,760,300
Nov 08, 2017110.00111.10107.50108.00108.0015,485,200
Nov 07, 2017104.00109.90102.00107.80107.8023,584,300
Nov 06, 2017100.10106.4099.20103.40103.4047,440,400
Nov 03, 201791.5092.9090.2091.8091.8019,313,700
Nov 02, 201785.9089.4085.0087.8087.8018,765,000
Nov 01, 201780.8085.1080.8085.0085.0014,619,000
Oct 31, 201788.2088.5083.1085.3085.3029,302,800
Oct 30, 201791.8094.1090.2092.3092.3014,397,700
Oct 27, 201791.8092.4088.8091.1091.1051,527,700
Oct 26, 201799.00101.5098.3099.2099.2025,310,700
Oct 25, 2017103.30106.20101.50103.20103.2016,060,800
Oct 24, 2017107.80108.80105.50108.80108.8011,186,200
Oct 23, 2017109.80111.10106.90107.40107.4031,487,800
Oct 20, 2017102.70106.50101.30103.60103.6020,288,800
Oct 19, 2017100.50104.9095.40103.30103.3047,317,200
Oct 18, 2017102.30103.00100.00102.30102.3021,135,700
Oct 17, 2017109.60112.20104.00104.00104.0019,699,800
Oct 16, 2017102.40107.10101.80106.10106.1016,802,200
Oct 13, 2017111.80112.60108.60109.90109.9016,471,100
Oct 12, 2017104.70110.60104.00108.30108.303,124,200
Oct 11, 2017106.70106.80100.00101.80101.801,726,400
Oct 10, 201799.00101.1098.60100.30100.301,196,300
Oct 09, 201799.1099.2094.9095.8095.801,596,100
Oct 06, 2017102.40103.1097.7099.3099.302,295,900
Oct 05, 2017108.50112.10102.00102.40102.401,969,000
Oct 04, 2017107.80109.20105.50106.50106.501,522,300
Oct 03, 2017102.80105.10101.80102.80102.801,569,800
Oct 02, 2017106.60106.80101.50105.50105.504,243,800
Sep 29, 2017114.20117.20113.70115.90115.90858,900
Sep 28, 2017117.80123.50114.00116.90116.901,537,500
Sep 27, 2017121.60122.50119.70121.20121.201,772,100
Sep 26, 2017115.40115.70111.30113.60113.601,042,900
Sep 25, 2017114.70116.60111.80113.50113.501,264,100
Sep 22, 2017116.50118.40115.90116.20116.201,054,800
Sep 21, 2017125.70125.90114.80116.60116.603,076,900
Sep 20, 2017137.00138.50131.20132.00132.00714,000
Sep 19, 2017139.20139.90135.10135.60135.60696,700
Sep 18, 2017136.10140.00135.10139.10139.101,330,400
Sep 15, 2017126.00127.80123.30126.40126.40756,800
Sep 14, 2017127.00134.60126.30130.50130.501,284,600
Sep 13, 2017129.40131.70127.90128.50128.501,264,400
Sep 12, 2017124.90127.80122.10122.70122.701,965,100
Sep 11, 2017115.50117.30113.90116.60116.601,136,100
Sep 08, 2017115.30116.10110.00111.80111.802,080,900
Sep 07, 2017125.70125.70120.00121.70121.70915,300
Sep 06, 2017125.70126.40121.50124.60124.60884,200
Sep 05, 2017121.00123.20120.20121.30121.301,143,600
Sep 01, 2017125.90135.30125.10131.80131.801,464,300
Aug 31, 2017114.80129.80114.50127.10127.102,014,500
Aug 30, 2017117.50119.00116.20117.90117.90735,900
Aug 29, 2017122.30123.10118.00121.40121.40635,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...