CS Nassau VelocityShares 3X Long Natural Gas Exchange Traded Notes 2012-9.2.32 Linked to S&P GSCI Natural Gas Index ER $14.29

down -0.47


20/8/2014 03:59 PM  |  NYSEARCA : UGAZ  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGAZ historical data

Date Open High Low Close Volume
8/19/201414.7715.1214.5514.763,084,231
8/18/201413.8814.2313.7513.862,894,831
8/15/201414.0514.0913.5613.885,544,190
8/14/201414.5216.1814.5015.012,424,438
8/13/201415.1515.2714.3014.374,113,941
8/12/201415.9416.4315.8116.091,338,144
8/11/201416.2416.2615.4016.081,984,370
8/8/201415.3315.9615.1915.931,521,842
8/7/201415.9416.1114.6615.043,682,706
8/6/201415.1715.6914.8915.661,556,203
8/5/201415.1015.3014.9515.081,786,492
8/4/201414.1414.6214.0714.581,378,717
8/1/201414.0214.8913.9914.051,776,341
7/31/201413.8715.0313.6114.432,566,984
7/30/201413.7814.0213.5013.771,855,009
7/29/201413.8114.3613.4114.332,022,629
7/28/201414.6414.6513.4313.711,778,429
7/25/201414.1014.1813.7013.922,099,229
7/24/201414.0015.1214.0014.613,296,403
7/23/201414.1314.3613.7813.831,614,377
7/22/201414.5614.6013.9013.962,748,601
7/21/201415.2215.2414.6214.932,206,932
7/18/201416.0116.1015.7715.95923,062
7/17/201417.2917.3415.7716.184,569,079
7/16/201418.2718.4017.9617.99952,436
7/15/201418.3018.4817.5817.73984,456
7/14/201418.4518.5717.6818.50980,458
7/11/201418.0218.4417.9018.34907,950
7/10/201418.7319.0118.0018.052,164,889
7/9/201419.2119.5218.6318.75747,191
7/8/201419.2219.6318.1919.522,822,942
7/7/201420.3820.4819.1919.732,702,959
7/3/201421.2422.2721.0821.721,061,634
7/2/201422.2322.2321.2121.531,325,577
7/1/201422.6923.4622.5622.79691,080
6/30/201422.5723.5721.8623.071,158,645
6/27/201422.2822.7121.8522.561,951,612
6/26/201425.0125.0822.3522.902,083,738
6/25/201425.3925.4324.3024.89512,374
6/24/201423.9025.0023.6624.47628,878
6/23/201423.8624.1223.3223.491,010,741
6/20/201424.9725.2124.5025.17667,326
6/19/201426.8627.4325.4025.651,284,454
6/18/201428.0628.1626.5326.80357,112
6/17/201427.1528.0627.1027.61211,544
6/16/201427.9528.7126.8827.66435,157
6/13/201428.0628.6627.6228.08477,802
6/12/201424.9028.3524.6628.021,169,369
6/11/201425.1225.2224.1524.40487,001
6/10/201425.5025.7924.4524.67548,043
6/9/201427.1227.7726.3126.58429,482
6/6/201427.3228.0127.1027.86319,689
6/5/201427.0227.7925.4527.13705,645
6/4/201425.6426.6125.6426.53309,677
6/3/201426.5126.7525.7325.73363,697
6/2/201424.6026.0324.5825.99288,436
5/30/201424.2925.5323.9225.04538,323
5/29/201426.2526.6624.5325.39705,488
5/28/201424.6726.1924.5125.84713,734
5/27/201423.1824.4023.1123.96491,842
5/23/201422.6022.8322.0922.71498,542
5/22/201423.7224.4921.9022.231,058,080
5/21/201424.8525.0523.7824.02313,987
5/20/201424.2425.3424.0824.98679,617
5/19/201424.0324.6723.7023.94671,708
5/16/201423.1023.5822.9423.05293,645
5/15/201422.1724.5521.7023.541,635,784
5/14/201422.5522.8821.9722.62703,473
5/13/201423.2923.4822.0722.371,125,509
5/12/201423.9224.1623.2923.36788,692
5/9/201425.3625.3824.5825.13650,978
5/8/201428.3328.3825.6025.94713,542
5/7/201429.6229.6828.2528.90332,204
5/6/201429.5430.1029.3630.10353,058
5/5/201428.3228.6427.8828.16216,395
5/2/201429.0129.0327.6928.06331,213
5/1/201430.0230.4528.3228.46655,776
4/30/201429.4731.0829.1729.93257,825
4/29/201429.6130.9629.3430.77333,286
4/28/201429.2730.3129.1729.60319,295
4/25/201428.1528.1527.3127.62268,037
4/24/201429.9130.3628.2028.50664,086
4/23/201429.8430.0729.1129.30430,429
4/22/201429.0829.6228.7929.55184,286
4/21/201429.5929.9728.4728.63464,665
4/17/201425.4929.4025.0629.141,062,562
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
4/10/201426.0228.7825.6527.641,017,883
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
4/3/201423.9825.0723.2024.281,169,769
4/2/201422.8723.5722.5623.221,288,495
4/1/201422.6722.9221.8221.891,424,824
3/31/201423.4923.7622.8523.55890,923
3/28/201426.0526.1025.1825.31519,950
Trading Center