$1.64 -0.06 (%) CS Nassau VelocityShares 3X Long Natural Gas Exchange Traded Notes 2012-9.2.32 Linked to S&P GSCI Natural Gas Index ER - NYSEARCA

Sep. 2, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGAZ historical data

Date Open High Low Close Volume
9/1/20151.751.761.661.6924,321,581
8/31/20151.671.711.621.7046,338,331
8/28/20151.761.771.711.7529,212,631
8/27/20151.691.741.621.6854,324,132
8/26/20151.731.751.701.7018,544,992
8/25/20151.701.731.651.7332,920,623
8/24/20151.631.671.621.6856,669,934
8/21/20151.821.831.721.7357,317,282
8/20/20151.811.961.811.8968,552,190
8/19/20151.841.851.781.8140,331,832
8/18/20151.801.861.791.8476,224,161
8/17/20151.901.911.851.88138,312,062
8/14/20152.012.051.992.0319,642,025
8/13/20152.282.281.982.0143,843,658
8/12/20152.212.302.192.2870,442,851
8/11/20152.092.132.002.1128,740,934
8/10/20152.102.122.052.1047,368,121
8/7/20152.002.061.932.0134,647,756
8/6/20151.882.091.872.0365,075,371
8/5/20152.122.131.981.9957,837,569
8/4/20152.032.061.962.0383,186,520
8/3/20151.911.931.831.9143,451,901
7/31/20151.971.971.821.8776,379,097
7/30/20152.062.121.941.9967,216,739
7/29/20152.122.182.102.1529,387,201
7/28/20152.042.132.002.0626,442,593
7/27/20152.022.072.002.0127,714,013
7/24/20152.022.061.972.0051,498,745
7/23/20152.292.392.062.0955,349,661
7/22/20152.282.292.152.2625,637,189
7/21/20152.222.262.192.2430,371,772
7/20/20152.062.232.052.1138,570,039
7/17/20152.182.242.132.2321,813,387
7/16/20152.262.292.142.1946,927,329
7/15/20152.242.302.192.2741,514,667
7/14/20152.272.282.102.1335,448,667
7/13/20152.162.242.142.18101,375,468
7/10/20152.032.081.982.0071,312,578
7/9/20151.831.941.751.9374,560,253
7/8/20151.961.971.821.8543,053,715
7/7/20151.911.931.841.9169,760,894
7/6/20151.992.051.972.0080,556,280
7/2/20152.132.272.082.14105,391,525
7/1/20152.132.132.002.0446,463,377
6/30/20151.992.171.992.1378,775,110
6/29/20152.122.182.012.0947,477,247
6/26/20152.102.152.022.0550,166,806
6/25/20152.142.252.102.2279,770,426
6/24/20152.032.091.992.0733,755,179
6/23/20152.122.131.962.0147,379,094
6/22/20152.002.051.992.0386,000,093
6/19/20152.072.252.062.1946,179,236
6/18/20152.272.352.112.1462,597,657
6/17/20152.472.532.272.3339,053,468
6/16/20152.312.412.232.4038,528,058
6/15/20152.262.422.242.4039,013,520
6/12/20152.192.242.072.1039,766,171
6/11/20152.442.472.242.2557,702,394
6/10/20152.372.462.272.4359,302,531
6/9/20152.222.332.192.2986,443,719
6/8/20151.952.021.912.0150,805,512
6/5/20151.781.831.761.7744,955,297
6/4/20151.851.941.731.8760,575,892
6/3/20151.931.951.851.8733,130,475
6/2/20151.882.031.802.0166,958,118
6/1/20151.881.961.871.9336,263,912
5/29/20151.981.991.881.9386,314,062
5/28/20152.242.282.032.0781,730,678
5/27/20152.392.432.342.3815,428,473
5/26/20152.402.442.322.4033,257,017
5/22/20152.702.762.572.5825,028,843
5/21/20152.823.002.752.8324,970,829
5/20/20152.902.942.662.7618,747,934
5/19/20153.203.252.772.8632,058,624
5/18/20153.083.112.933.0312,665,682
5/15/20152.993.082.883.0115,224,845
5/14/20152.693.012.662.9934,718,057
5/13/20152.622.872.582.7825,432,824
5/12/20152.632.752.612.6823,791,594
5/11/20152.602.652.412.4722,561,890
5/8/20152.592.662.512.5949,612,678
5/7/20152.472.502.222.3129,125,581
5/6/20152.402.502.362.3819,808,542
5/5/20152.442.502.362.4224,835,744
5/4/20152.372.522.332.4821,832,242
5/1/20152.322.452.302.3840,357,977
4/30/20151.922.371.892.2792,212,176
4/29/20151.892.011.891.9539,382,936
4/28/20151.821.861.781.8416,153,650
4/27/20151.751.801.741.7964,347,829
4/24/20151.961.991.891.9322,606,814
4/23/20152.002.041.921.9651,993,709
4/22/20152.092.152.082.1115,250,831
4/21/20152.042.082.002.0316,504,129
4/20/20151.982.031.951.9745,242,128
4/17/20152.252.282.172.2025,398,127
4/16/20152.072.321.982.3054,168,214
4/15/20152.032.152.022.1032,407,731
4/14/20151.981.991.921.9615,228,876
4/13/20151.941.981.851.9019,208,047
  • Showing 1-100 of 903 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!