U.S. Markets closed

VelocityShares 3x Long Natural Gas ETN (UGAZ)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.62-1.00 (-7.34%)
At close: 4:00PM EDT
People also watch
DGAZUWTIDWTIDUSTNUGT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201713.5213.5812.3212.6012.6012,413,300
Jul 20, 201714.2914.6013.4013.6213.6212,493,100
Jul 19, 201714.2414.4213.9614.0814.086,476,800
Jul 18, 201714.2214.3313.8914.1514.159,647,400
Jul 17, 201713.3513.7513.1613.4613.468,123,800
Jul 14, 201712.6013.1012.5612.9312.935,753,300
Jul 13, 201712.5713.4012.5412.7712.7711,673,300
Jul 12, 201713.0913.3912.7713.1413.146,631,700
Jul 11, 201713.0213.8913.0213.6213.6212,002,800
Jul 10, 201712.3412.5512.1512.2412.247,497,400
Jul 07, 201712.4812.5011.3611.5311.5312,195,000
Jul 06, 201711.6411.9211.5611.8811.888,381,500
Jul 05, 201712.1612.2411.2011.4911.4922,050,700
Jul 03, 201713.7614.0912.7813.1113.116,559,900
Jun 30, 201713.6513.9713.0613.8213.828,442,700
Jun 29, 201714.6615.1013.8914.0814.087,052,200
Jun 28, 201714.7414.8814.5014.5414.546,158,600
Jun 27, 201714.0714.5613.9414.1714.176,005,400
Jun 26, 201713.9614.4013.6714.2814.289,465,900
Jun 23, 201712.6812.9412.6412.8112.818,263,100
Jun 22, 201712.4613.1911.8812.4012.409,863,900
Jun 21, 201712.7812.9612.1512.3712.375,849,500
Jun 20, 201712.3512.6212.3112.4812.484,770,300
Jun 19, 201712.5212.7512.3512.4212.4213,757,300
Jun 16, 201714.4514.7214.1614.2014.203,781,400
Jun 15, 201713.0614.7512.9114.5414.5411,753,800
Jun 14, 201713.1713.7512.9613.0513.058,000,800
Jun 13, 201714.4014.4013.3613.4813.4811,269,100
Jun 12, 201715.0115.1214.1114.1814.186,327,700
Jun 09, 201714.6214.8414.5014.6514.654,020,700
Jun 08, 201714.5115.0413.8114.5114.517,173,600
Jun 07, 201715.2515.2714.2414.3314.338,149,100
Jun 06, 201714.6514.8414.3214.7914.799,100,300
Jun 05, 201714.0314.4213.7013.8713.8710,333,200
Jun 02, 201714.4614.6014.0114.1814.1810,997,600
Jun 01, 201715.2815.3513.9614.8014.8018,853,200
May 31, 201715.8515.8915.0315.2715.2711,731,300
May 30, 201716.9016.9316.3016.4516.4516,363,400
May 26, 201719.1119.4818.1718.9918.997,402,000
May 25, 201719.4219.4318.0118.7318.7310,620,000
May 24, 201718.7219.6318.6318.9118.917,199,800
May 23, 201721.0221.1519.1119.4519.456,476,800
May 22, 201720.9021.3720.7221.1321.137,151,200
May 19, 201719.6020.3319.4619.9519.956,482,600
May 18, 201719.1119.4618.4218.9018.904,747,200
May 17, 201719.0919.2318.4419.0919.098,217,500
May 16, 201720.2020.4319.2419.4319.4312,105,000
May 15, 201721.6221.9921.4521.7221.722,904,700
May 12, 201722.4323.0522.3022.6322.634,955,800
May 11, 201721.3422.3721.0022.0022.007,618,300
May 10, 201720.2021.6019.9720.4820.488,585,900
May 09, 201719.0919.7918.9219.3919.395,751,300
May 08, 201718.6618.8818.0318.7218.729,409,900
May 05, 201719.7020.4719.5020.2720.274,390,100
May 04, 201719.5819.6518.5119.0919.094,590,600
May 03, 201719.0019.7318.8419.3819.383,622,700
May 02, 201719.7420.4718.7718.9318.937,671,400
May 01, 201720.3120.5919.1219.7119.715,619,100
Apr 28, 201720.7020.9520.4220.5220.524,775,700
Apr 27, 201719.5820.3919.4019.9019.904,729,600
Apr 26, 201719.8020.5619.6820.3020.307,168,100
Apr 25, 201718.3618.8017.9518.7318.734,060,000
Apr 24, 201718.5019.1317.9718.5918.596,136,300
Apr 21, 201720.3820.4318.8019.3019.304,755,500
Apr 20, 201720.5320.8619.7820.2220.223,978,900
Apr 19, 201720.8021.3320.5620.6320.634,407,400
Apr 18, 201720.1720.5519.5920.0620.064,643,100
Apr 17, 201720.2221.5720.1620.3420.343,531,600
Apr 13, 201721.1621.4920.3621.2621.264,228,000
Apr 12, 201720.2120.6820.0420.3320.333,143,600
Apr 11, 201720.5020.6619.6620.1720.177,398,300
Apr 10, 201721.5922.0321.3221.5721.573,157,100
Apr 07, 201722.7822.8821.8021.9121.913,157,500
Apr 06, 201722.4523.5322.3122.7522.754,716,700
Apr 05, 201723.2423.3621.8922.2422.245,546,300
Apr 04, 201720.5522.8020.5022.4522.4511,378,300
Apr 03, 201720.1420.2019.5519.7719.775,420,800
Mar 31, 201721.5521.6220.2720.7520.754,151,500
Mar 30, 201721.0121.7120.0120.8620.866,234,900
Mar 29, 201721.4722.0121.0921.3321.338,146,800
Mar 28, 201719.9120.7419.6720.2320.235,623,800
Mar 27, 201720.7820.7919.5519.7119.713,909,100
Mar 24, 201719.8920.2519.7120.0420.045,818,500
Mar 23, 201719.0819.8918.3419.6519.656,564,200
Mar 22, 201719.1519.8318.6018.7018.704,443,100
Mar 21, 201720.2720.3419.0319.9619.9610,083,300
Mar 20, 201718.1819.7518.1219.6619.666,818,600
Mar 17, 201717.2517.6916.9017.4617.464,636,800
Mar 16, 201717.1518.0716.7216.8916.898,068,500
Mar 15, 201718.1418.3617.8317.9717.975,178,100
Mar 14, 201719.1419.2017.2217.4617.467,222,400
Mar 13, 201719.4719.8618.5018.8818.887,981,800
Mar 10, 201719.2919.4518.1819.4219.428,115,100
Mar 09, 201717.8818.4817.5818.3018.3010,514,200
Mar 08, 201717.5717.9016.9017.3117.3110,018,000
Mar 07, 201716.2516.5815.8615.9715.974,922,900
Mar 06, 201717.5118.1316.4716.5116.5111,276,200
Mar 03, 201715.5316.1815.2015.9715.977,194,600
Mar 02, 201715.2315.8514.4715.7815.787,857,900
Mar 01, 201715.2915.6815.0115.4215.425,462,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...