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 - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.82+0.53 (+5.15%)
At close: 2:09PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202125.0528.2224.0827.4527.4518,932
Oct 25, 202126.0129.6225.9329.1029.1051,293
Oct 22, 202122.3522.6520.5021.6021.6037,052
Oct 21, 202120.2820.4519.2519.6019.604,014
Oct 20, 202118.7421.4418.5021.1021.109,390
Oct 19, 202118.5920.1018.2319.9019.9017,226
Oct 18, 202121.6921.7418.8518.8618.8637,401
Oct 15, 202124.5025.2023.6223.7823.7837,867
Oct 14, 202128.0030.0025.8026.5526.5534,573
Oct 13, 202123.2227.0023.2226.5626.569,405
Oct 12, 202122.0224.6022.0024.0824.0823,597
Oct 11, 202123.1924.2522.4023.2423.2415,879
Oct 08, 202126.6727.0025.7725.8125.815,934
Oct 07, 202126.4528.5024.1028.2028.2029,906
Oct 06, 202130.9131.2526.9527.4927.4978,652
Oct 05, 202135.0539.6034.2538.5038.50217,634
Oct 04, 202131.9234.5030.1032.1532.1556,160
Oct 01, 202128.9229.9627.3127.5327.5316,307
Sep 30, 202127.3032.2027.0031.2031.2084,176
Sep 29, 202129.0029.0025.0026.0026.0016,749
Sep 28, 202131.3132.0029.0029.0229.02526,170
Sep 27, 202128.2333.1727.5233.0033.00149,722
Sep 24, 202122.6124.0221.8324.0024.0080,293
Sep 23, 202119.6522.2019.6522.1822.1825,575
Sep 22, 202119.3219.7818.8818.8818.8813,298
Sep 21, 202120.9820.9818.5019.5419.5437,866
Sep 20, 202122.7423.6320.5821.1021.1042,005
Sep 17, 202124.7925.2521.6322.6622.6628,092
Sep 16, 202127.3127.5525.5326.0026.0026,672
Sep 15, 202127.9931.1326.8028.5628.56104,064
Sep 14, 202125.4526.6525.0126.0726.0794,529
Sep 13, 202124.0025.8823.9624.6324.63406,044
Sep 10, 202122.1822.1821.2221.7121.7116,228
Sep 09, 202120.8622.8020.6422.4522.4557,246
Sep 08, 202119.5022.1519.2521.3021.30631,350
Sep 07, 202118.4018.4017.2517.3517.3525,075
Sep 03, 202118.7719.0218.4418.8818.8828,901
Sep 02, 202118.2219.1018.0018.1518.15173,403
Sep 01, 202115.5518.7315.5417.8717.8787,949
Aug 31, 202114.2915.5814.2915.4615.4613,269
Aug 30, 202114.2414.8713.8514.8714.8716,233
Aug 27, 202115.0615.6314.9615.5715.57155,127
Aug 26, 202112.1014.0012.0213.8013.80121,321
Aug 25, 202111.4012.1011.4011.6611.665,417
Aug 24, 202111.3611.4111.1811.2111.211,146
Aug 23, 202111.1211.3710.9111.3711.372,213
Aug 20, 202111.4711.5510.9910.9910.997,098
Aug 19, 202110.1310.899.8810.8910.8935,841
Aug 18, 202110.7910.8510.3810.6010.603,550
Aug 17, 202110.7410.7610.6010.6010.608,534
Aug 16, 202111.6511.9011.6411.6411.6411,231
Aug 13, 202111.4511.7010.8910.8910.895,594
Aug 12, 202112.2712.4011.3111.4011.409,668
Aug 11, 202112.3112.7412.1912.7412.741,658
Aug 10, 202113.2113.4112.8413.2213.226,333
Aug 09, 202112.8612.8612.4512.6512.653,104
Aug 06, 202113.6614.0413.6513.8013.807,151
Aug 05, 202114.0714.1513.7113.8013.8010,854
Aug 04, 202112.9514.1412.9513.5813.58123,358
Aug 03, 202112.7012.9512.2612.3712.378,290
Aug 02, 202112.2612.5111.8712.0112.0132,627
Jul 30, 202111.2511.5610.0011.5611.563,772
Jul 29, 202112.2413.2212.2412.7712.7728,947
Jul 28, 202112.2012.3311.8011.9511.9515,709
Jul 27, 202112.4512.4511.6711.6711.6718,768
Jul 26, 202113.5013.6412.6613.0713.0713,911
Jul 23, 202112.4012.8712.3912.6012.6066,827
Jul 22, 202111.7212.3011.4812.3012.3032,774
Jul 21, 202111.2911.8811.2911.7411.7416,641
Jul 20, 202110.7211.3010.7211.3011.30128,652
Jul 19, 20219.9810.359.8410.2610.2666,081
Jul 16, 20219.409.599.409.559.5510,538
Jul 15, 20219.609.609.189.409.403,535
Jul 14, 20219.9810.009.309.509.507,999
Jul 13, 20219.849.909.639.679.6716,655
Jul 12, 202110.1010.249.8210.2410.2492,504
Jul 09, 20219.819.929.599.669.666,050
Jul 08, 20218.959.758.959.679.6724,264
Jul 07, 20219.009.108.689.009.0012,416
Jul 06, 20219.579.639.069.639.6312,391
Jul 02, 20219.5510.109.539.719.714,602
Jul 01, 20219.849.849.099.569.5612,137
Jun 30, 20219.9010.609.1510.6010.6016,461
Jun 29, 20219.4510.609.409.409.4067,642
Jun 28, 20218.559.398.529.009.00620,360
Jun 25, 20217.968.507.968.508.5044,742
Jun 24, 20217.278.047.277.847.8419,727
Jun 23, 20217.007.727.007.287.2815,728
Jun 22, 20216.756.976.656.976.977,094
Jun 21, 20216.506.506.206.506.506,622
Jun 18, 20216.806.806.566.566.562,298
Jun 17, 20216.736.796.576.786.785,530
Jun 16, 20216.526.956.526.826.8219,793
Jun 15, 20217.407.446.676.676.679,837
Jun 14, 20217.167.587.057.477.479,454
Jun 11, 20216.497.296.497.107.1032,429
Jun 10, 20216.336.516.176.306.307,951
Jun 09, 20216.306.306.156.286.281,531
Jun 08, 20216.196.506.076.076.0721,617
Jun 07, 20215.725.925.695.705.702,761
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement