$40.09 -1.77 (%) CS Nassau Underlying tracker 2016-09.02.32 on S&P GSCI NG Exs Rt -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGAZ historical data

Date Open High Low Close Volume
9/28/201638.7440.2737.7740.092,199,867
9/27/201642.1942.8641.3841.861,146,991
9/26/201641.5643.1541.2842.83961,293
9/23/201642.6342.7339.9141.391,294,053
9/22/201646.1246.4642.1542.352,209,879
9/21/201644.9946.0044.2645.941,214,048
9/21/201644.9946.0044.2645.941,214,048
9/20/201643.4945.6843.2145.552,135,285
9/20/201643.4945.6843.2145.552,135,285
9/19/201639.7040.6839.4040.661,008,794
9/19/201639.7040.6839.4040.661,008,794
9/16/201638.9441.7538.8241.381,165,690
9/15/201637.9640.9537.1240.211,920,443
9/14/201640.5841.1437.8439.172,199,389
9/13/201640.5640.7739.0339.741,499,856
9/12/201638.9140.2738.8139.292,976,749
9/9/201637.2537.5435.3535.621,414,948
9/8/201633.8836.8333.8036.103,242,514
9/7/201633.7534.0031.3531.992,748,878
9/6/201634.3534.5132.9033.301,827,968
9/2/201637.0937.3735.8236.081,359,563
9/1/201637.9538.7835.8436.622,349,046
8/31/201638.1740.5838.1239.622,488,209
8/30/201641.6641.7237.2537.982,106,306
8/29/201640.8442.0739.2140.452,412,580
8/26/201639.5542.7539.2940.473,066,171
8/25/201638.9840.7838.2539.833,278,356
8/24/201637.6238.9037.5037.713,941,708
8/23/201634.2936.7033.8536.213,525,760
8/22/201633.4933.7432.4433.033,198,581
8/19/201630.8431.4729.9530.044,306,158
8/18/201631.6634.4331.6033.832,901,100
8/17/201631.7232.8031.0831.882,154,314
8/16/201631.0632.1330.7932.022,756,346
8/15/201631.4732.3430.0830.892,329,195
8/12/201631.6232.3030.5530.822,696,574
8/11/201630.4531.8729.2829.765,004,174
8/10/201632.2832.7030.0630.663,623,051
8/9/201635.0035.4831.8432.374,640,002
8/8/201636.4637.7035.5737.252,528,897
8/5/201639.2739.7637.6837.861,538,626
8/4/201641.5943.4039.9640.702,542,483
8/3/201639.6742.2939.3241.532,306,809
8/2/201637.8138.8036.7036.931,408,672
8/1/201641.7242.3038.3738.611,588,093
7/29/201643.3844.8442.6242.681,976,462
7/28/201635.5743.9435.4342.495,125,965
7/27/201636.4837.1734.3634.902,404,167
7/26/201634.9637.1934.3035.111,934,792
7/25/201638.3138.4336.0036.732,028,243
7/22/201637.6638.9837.6438.103,296,146
7/21/201633.3935.3832.8934.853,544,728
7/20/201633.8635.2233.3133.503,726,517
7/19/201637.6337.8235.9236.462,196,326
7/18/201638.1138.2635.8536.581,766,054
7/15/201635.2038.9134.6537.632,767,718
7/14/201637.1938.2936.0037.181,863,208
7/13/201637.8338.5035.4937.412,057,798
7/12/201637.0537.5035.1637.181,773,073
7/11/201640.0040.0735.6036.272,793,396
7/8/201639.6840.5539.0440.551,794,047
7/7/201641.1641.7736.9038.683,241,491
7/6/201637.5739.8437.2639.832,866,732
7/5/201641.5141.6338.0238.304,338,089
7/1/201645.2450.1845.1449.752,025,053
6/30/201645.2747.5543.7546.313,101,350
6/29/201646.2546.2542.9443.572,785,113
6/28/201642.6045.3441.9844.823,417,801
6/27/201638.8239.7237.3039.602,318,421
6/24/201637.0038.3036.6236.902,065,671
6/23/201636.8639.5035.2138.373,731,881
6/22/201641.5041.6336.8137.473,315,834
6/21/201640.4642.1039.8741.113,087,396
6/20/201637.2440.8637.1439.903,970,592
6/17/201635.2036.8835.0236.872,271,293
6/16/201635.2336.8533.6034.773,551,778
6/15/201636.5137.0635.1235.342,856,609
6/14/201635.0036.6334.7735.872,323,194
6/13/201636.5337.0734.8935.902,809,382
6/10/201636.0036.0034.1735.134,057,476
6/9/201631.2737.5630.8536.507,215,995
6/8/201631.9632.4930.9631.294,195,999
6/7/201630.0132.2530.0132.054,818,301
6/6/201629.4331.6429.0731.384,684,749
6/3/201630.1730.5628.6229.064,891,756
6/2/201628.5929.9527.8529.105,580,582
6/1/201627.7928.5726.5028.468,293,494
5/31/201624.2625.7623.7624.9612,151,161
5/27/201621.4022.4021.1621.555,580,683
5/26/201621.3322.1620.5521.167,214,116
5/25/201621.1522.2320.6421.687,127,213
5/24/201621.9622.0420.9821.376,267,979
5/23/201624.7824.8422.3522.756,179,590
5/20/201623.4123.5022.5622.784,661,307
5/19/201620.3522.8220.0022.417,167,517
5/18/201621.2521.6420.6621.048,253,211
5/18/201621.2521.6420.6621.048,253,211
5/17/201623.2923.3022.2022.804,841,750
5/16/201622.3123.0022.0122.287,957,780
5/13/201624.5026.2124.2624.415,353,894
  • Showing 1-100 of 1,180 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center