Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VelocityShares 3x Long Natural Gas ETN Linked to the S&P GSCI Natural Gas Index ER (UGAZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
10.820.00 (0.00%)
At close: 03:00PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20226.006.005.635.865.8611,923
Nov 23, 20226.807.005.355.635.6369,462
Nov 22, 20226.226.606.186.406.4025,046
Nov 21, 20226.096.746.096.236.2324,021
Nov 18, 20226.616.616.056.546.544,586
Nov 17, 20226.826.976.526.626.6218,234
Nov 16, 20226.506.796.506.776.777,670
Nov 15, 20226.606.986.456.796.799,978
Nov 14, 20226.657.606.326.606.6014,775
Nov 11, 20226.376.725.626.126.1243,253
Nov 10, 20226.456.496.156.396.3918,545
Nov 09, 20226.366.376.106.346.345,593
Nov 08, 20226.987.156.316.516.5120,875
Nov 07, 20228.498.497.017.017.0129,893
Nov 04, 20226.537.016.066.896.8926,877
Nov 03, 20226.997.015.606.276.2716,599
Nov 02, 20226.637.256.636.836.8368,177
Nov 01, 20226.456.516.236.516.5147,794
Oct 31, 20225.536.995.536.716.7185,618
Oct 28, 20225.375.505.205.485.489,027
Oct 27, 20225.275.765.005.455.456,852
Oct 26, 20226.216.215.105.105.1036,534
Oct 25, 20226.156.665.595.595.5939,721
Oct 24, 20225.616.075.506.016.0140,133
Oct 21, 20225.136.134.505.305.30157,783
Oct 20, 20225.205.395.055.075.0713,579
Oct 19, 20225.405.804.975.205.20113,680
Oct 18, 20225.525.705.005.455.45126,352
Oct 17, 20225.956.074.985.505.5097,572
Oct 14, 20226.306.355.956.066.067,094
Oct 13, 20226.016.705.756.456.4583,010
Oct 12, 20226.356.355.805.855.8541,420
Oct 11, 20226.306.365.726.156.1529,625
Oct 10, 20227.007.005.685.895.8970,222
Oct 07, 20227.157.256.406.436.4337,610
Oct 06, 20227.307.647.017.257.25109,625
Oct 05, 20227.007.256.997.187.1816,383
Oct 04, 20226.477.406.477.077.0771,577
Oct 03, 20226.026.465.506.466.46191,386
Sep 30, 20227.007.647.007.007.0068,528
Sep 29, 20227.757.756.607.307.3039,556
Sep 28, 20226.977.756.567.677.6770,703
Sep 27, 20227.007.777.007.007.0029,494
Sep 26, 20227.007.806.587.807.80157,717
Sep 23, 20228.398.397.147.707.70128,207
Sep 22, 202210.3410.358.198.668.66164,276
Sep 21, 202211.3611.369.9010.7210.7244,528
Sep 20, 202210.5611.1410.2310.3510.3540,473
Sep 19, 202210.1411.1610.1011.1511.15145,787
Sep 16, 202211.7812.0010.4910.7310.7359,888
Sep 15, 202214.1214.3412.7513.0313.0372,010
Sep 14, 202216.2518.1615.7017.5817.5888,472
Sep 13, 202213.9114.4413.6514.4414.443,062
Sep 12, 202212.5314.2212.5314.1914.1939,514
Sep 09, 202212.4412.6512.0612.6012.6039,576
Sep 08, 202212.2712.5611.9912.1012.10109,997
Sep 07, 202212.6012.6311.5411.7011.7037,754
Sep 06, 202214.3415.0812.0012.6712.67108,951
Sep 02, 202218.3218.3215.9017.4317.4339,597
Sep 01, 202219.8120.5019.6420.1020.1019,582
Aug 31, 202217.7619.2417.3419.1119.115,321
Aug 30, 202218.4519.2517.7118.9518.9511,160
Aug 29, 202219.1021.6919.1020.2520.257,192
Aug 26, 202221.5622.3619.4820.0620.0622,741
Aug 25, 202220.4220.7819.5220.2220.224,481
Aug 24, 202219.9020.4618.9619.6919.6910,467
Aug 23, 202224.1325.0019.1119.9819.9868,029
Aug 22, 202222.4023.6221.4023.3523.3535,091
Aug 19, 202219.0220.9719.0220.4020.4018,677
Aug 18, 202220.2122.3717.9420.1220.1221,438
Aug 17, 202221.3721.3819.3819.9919.9930,385
Aug 16, 202220.0021.0019.1420.9720.97126,342
Aug 15, 202215.7618.3015.4817.7617.76220,470
Aug 12, 202218.0018.1017.1917.3317.3331,557
Aug 11, 202215.9018.5215.0017.1017.10163,933
Aug 10, 202212.8814.8112.6614.6814.68117,380
Aug 09, 202212.5012.9412.0612.4412.44191,556
Aug 08, 202211.8912.4911.4611.6011.6080,140
Aug 05, 202214.7914.8813.4813.5613.5629,686
Aug 04, 202214.5414.8413.2514.5214.5212,416
Aug 03, 202212.4616.0011.8615.1715.1759,373
Aug 02, 202213.2713.5912.1012.4612.4642,625
Aug 01, 202213.6715.7013.0415.6915.6918,455
Jul 29, 202215.8716.0014.2815.8015.8011,195
Jul 28, 202217.7818.6114.7515.3615.3685,726
Jul 27, 202218.5818.5816.3017.8817.8823,350
Jul 26, 202221.0321.1018.3518.5018.50152,737
Jul 25, 202216.1918.3615.8017.9417.94152,481
Jul 22, 202214.8516.1714.7615.5415.5489,722
Jul 21, 202213.1514.6912.2813.3013.3035,344
Jul 20, 202211.6314.0611.3613.3913.3970,639
Jul 19, 202211.6511.6510.3311.1111.1125,792
Jul 18, 202211.1412.3011.1411.7511.7545,392
Jul 15, 20228.9510.308.7810.2410.2421,884
Jul 14, 20229.209.508.278.998.9922,971
Jul 13, 20227.958.807.748.708.7037,265
Jul 12, 20228.008.006.606.906.9025,990
Jul 11, 20228.048.607.788.258.2525,073
Jul 08, 20227.557.556.756.896.8939,965
Jul 07, 20226.857.816.617.117.1150,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement