VelocityShares 3x Long Natural Gas ETN $29.14

up +3.21


17/4/2014 06:40 PM  |  NYSEARCA : UGAZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGAZ historical data

Date Open High Low Close Volume
4/16/201426.2626.5025.7425.93185,240
4/15/201427.0127.6025.8726.55422,724
4/14/201426.1126.7226.0726.45348,647
4/11/201427.6227.9327.0927.42461,966
4/10/201426.0228.7825.6527.641,017,880
4/9/201425.5726.8225.4926.47572,689
4/8/201425.5926.2025.5625.95587,197
4/7/201425.4425.6524.7024.96642,819
4/4/201424.4924.9524.0624.19459,032
4/3/201423.9825.0723.2024.281,169,770
4/2/201422.8723.5722.5623.221,288,500
4/1/201422.6722.9221.8221.891,424,820
3/31/201423.4923.7622.8523.55890,923
3/28/201426.0526.1025.1825.31519,950
3/27/201424.5226.6824.2225.671,252,590
3/26/201423.7524.3923.2123.71734,902
3/25/201423.7324.4123.4624.111,627,110
3/24/201422.1522.4521.8022.34545,302
3/21/201422.4722.7322.0822.451,049,930
3/20/201423.9824.4523.0023.381,192,340
3/19/201424.3525.0924.0524.75504,295
3/18/201424.9625.1224.3724.48780,736
3/17/201425.8626.0725.2325.311,019,940
3/14/201424.0424.3723.4024.23840,529
3/13/201424.0824.5523.0423.591,837,430
3/12/201424.9025.8624.8325.331,809,950
3/11/201426.8627.5526.3626.66854,252
3/10/201426.9527.8026.0427.55925,032
3/7/201427.9827.9826.1527.08774,169
3/6/201426.2728.4225.7027.551,916,450
3/5/201426.7027.9625.2526.321,861,430
3/4/201427.1328.1825.6227.291,701,460
3/3/201427.8028.2724.7225.191,867,950
2/28/201426.6728.0926.1427.171,881,580
2/27/201425.5826.5924.7625.162,374,270
2/26/201426.5927.6025.5026.082,861,900
2/25/201426.6930.3926.6028.242,471,700
2/24/201436.2636.6827.1029.273,975,820
2/21/201434.6336.0732.1035.811,449,240
2/20/201433.6235.1931.8332.652,106,000
2/19/201432.9535.4332.6433.201,531,490
2/18/201430.1131.1829.7130.511,809,790
2/14/201429.4530.0027.1527.251,578,530
2/13/201427.2528.9426.9328.322,277,960
2/12/201427.0828.5025.8626.252,103,280
2/11/201424.9227.5524.6527.353,025,650
2/10/201425.8026.5023.2123.592,381,650
2/7/201427.3029.7025.8226.362,658,150
2/6/201433.0733.5728.5030.502,196,450
2/5/201440.8741.6830.1032.613,385,480
2/4/201435.5238.6134.8936.632,706,970
2/3/201428.8230.6828.3030.111,879,750
1/31/201430.2030.7026.2529.703,039,020
1/30/201435.4638.3129.6729.784,790,320
1/29/201433.0942.7332.5041.283,532,760
1/28/201428.8232.4728.7831.231,969,300
1/27/201431.8633.0026.9628.573,664,350
1/24/201429.7034.9229.2033.814,886,380
1/23/201428.1528.7125.3827.342,575,220
1/22/201425.3126.7524.9126.282,593,590
1/21/201423.0423.3222.3823.171,942,860
1/17/201421.7322.4921.2321.272,499,860
1/16/201424.3024.3022.1422.425,152,430
1/15/201423.0523.4821.7921.912,228,640
1/14/201422.1422.7121.5422.341,995,030
1/13/201420.4621.6020.2521.533,050,730
1/10/201417.8718.8917.8718.542,657,870
1/9/201419.8520.3917.6618.283,570,290
1/8/201421.9622.4320.6820.742,255,840
1/7/201423.6223.7621.5022.443,218,920
1/6/201422.4022.7021.5222.051,244,220
1/3/201421.6723.4320.6122.453,463,350
1/2/201422.1522.5421.6222.081,585,300
12/31/201322.9123.0121.0221.382,868,810
12/30/201324.7724.8923.9624.351,189,420
12/27/201324.0524.5322.9723.002,105,220
12/26/201324.7525.7424.1625.23834,742
12/24/201325.1225.3824.4125.12805,026
12/23/201326.1826.5025.6926.04734,606
12/20/201324.9025.9124.6925.071,851,030
12/19/201323.4025.4922.9024.933,319,140
12/18/201322.6922.9121.9622.371,239,570
12/17/201321.8923.0821.0722.381,872,580
12/16/201321.9722.8021.7022.002,066,050
12/13/201323.5824.7323.2223.811,670,250
12/12/201324.0924.3322.4823.533,349,680
12/11/201321.4523.0721.1523.041,358,580
12/10/201322.0022.0520.8821.611,569,450
12/9/201320.8021.5820.5621.431,627,550
12/6/201320.4120.9319.5419.912,779,310
12/5/201318.0420.1417.9419.984,346,190
12/4/201318.0618.3717.6117.731,529,430
12/3/201317.8018.4217.4517.771,705,800
12/2/201317.1018.1016.9917.692,400,460
11/29/201317.1317.5716.9617.201,043,940
11/27/201316.4517.1016.3616.912,783,820
11/26/201316.2016.5515.4516.422,693,870
11/25/201316.3516.4615.6516.192,575,870
11/22/201315.6315.9415.5015.872,244,700
11/21/201314.8915.3514.5614.852,076,500
Trading Center