$2.29 -0.09 (%) CS Nassau VelocityShares 3X Long Natural Gas Exchange Traded Notes 2012-9.2.32 Linked to S&P GSCI Natural Gas Index ER - NYSEARCA

Mar. 27, 2015 | 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
3/27/20152.312.312.202.2928,594,213
3/26/20152.572.592.342.3859,305,649
3/25/20152.652.662.512.5524,853,272
3/24/20152.772.802.672.7319,892,049
3/23/20152.552.662.482.6155,009,536
3/20/20152.983.102.682.7421,382,410
3/19/20152.892.932.702.8117,978,507
3/18/20152.723.172.723.0926,759,869
3/17/20152.892.952.742.9230,493,806
3/16/20152.512.642.492.6315,471,359
3/13/20152.522.692.512.6321,598,588
3/12/20152.933.032.622.6725,723,970
3/11/20152.762.972.742.9135,440,666
3/10/20152.622.672.582.6216,682,448
3/9/20152.592.702.492.5436,995,803
3/6/20152.933.112.872.9918,816,570
3/5/20152.803.092.773.0147,643,416
3/4/20152.792.832.712.8031,097,451
3/4/20152.792.832.712.8031,097,451
3/3/20152.612.702.532.6315,910,670
3/2/20152.702.762.572.6017,934,897
2/27/20152.682.742.622.6422,021,367
2/27/20152.682.742.622.6422,021,367
2/26/20152.963.052.592.6072,802,935
2/26/20152.963.052.592.6072,802,935
2/25/20153.343.433.043.1528,881,465
2/25/20153.343.433.043.1528,881,465
2/24/20153.253.523.193.2424,721,341
2/24/20153.253.523.193.2424,721,341
2/23/20153.473.543.133.2227,632,623
2/23/20153.473.543.133.2227,632,623
2/20/20153.553.643.403.5138,220,991
2/19/20153.133.272.983.1346,852,816
2/18/20152.943.172.843.0630,480,362
2/17/20152.952.982.702.9632,823,531
2/13/20152.683.022.652.9736,067,491
2/12/20153.033.082.662.7937,644,746
2/11/20153.173.172.903.1048,059,587
2/10/20152.662.872.602.7242,449,719
2/9/20152.502.532.402.4934,486,292
2/6/20152.472.552.412.4128,784,912
2/5/20152.552.652.412.4842,429,052
2/4/20152.862.862.622.6626,264,358
2/3/20152.713.042.642.9535,859,422
2/2/20152.672.762.512.7328,017,886
1/30/20152.702.842.642.7431,280,325
1/29/20153.273.322.702.8566,964,905
1/28/20153.313.413.113.3026,560,630
1/27/20153.563.723.463.4725,535,927
1/26/20153.423.633.183.3430,970,319
1/23/20153.583.753.533.6324,155,578
1/22/20153.503.563.053.3644,564,350
1/21/20153.593.793.403.7423,592,113
1/20/20153.713.763.303.5147,918,982
1/16/20154.144.844.114.3419,733,631
1/15/20155.095.434.134.6835,999,732
1/14/20154.455.224.395.1843,146,929
1/13/20153.543.983.473.9016,544,631
1/12/20153.743.773.343.4423,850,235
1/9/20154.044.113.774.0616,664,038
1/8/20153.644.013.603.9824,787,764
1/7/20154.024.273.553.7629,300,483
1/6/20153.754.043.584.0229,877,186
1/5/20154.614.623.743.9728,968,751
1/2/20154.184.634.064.0922,537,531
12/31/20144.504.573.823.9836,760,287
12/30/20144.764.924.694.8218,631,715
12/29/20144.875.334.785.1721,071,419
12/26/20144.664.744.434.6815,983,448
12/24/20145.105.174.614.8015,601,179
12/23/20145.195.475.095.4017,289,070
12/22/20145.746.005.235.5429,619,170
12/19/20147.607.707.207.2728,571,779
12/18/20149.239.478.438.6614,517,395
12/17/20148.848.848.508.696,851,966
12/16/20148.438.718.128.3815,399,691
12/15/20149.629.818.839.0311,252,943
12/12/20149.209.699.019.3411,285,601
12/11/20149.019.518.358.6514,552,905
12/10/20148.729.238.448.939,212,938
12/9/20148.469.008.358.5110,626,282
12/8/20148.959.358.178.4112,519,336
12/5/20149.289.989.109.7911,523,108
12/4/20149.539.598.668.6918,738,674
12/3/20149.9810.279.609.9017,463,547
12/2/201410.9511.2710.4010.5219,342,822
12/1/201411.4511.9911.1011.7526,660,007
11/28/201413.9914.1313.2513.3211,707,451
11/26/201415.7916.8915.0015.0814,396,992
11/25/201414.2816.0814.1815.928,760,716
11/24/201414.0614.8413.9714.6020,225,875
11/21/201416.7017.1315.8015.9011,596,413
11/20/201418.0018.8116.0918.2420,683,896
11/19/201417.5518.4717.0117.4023,862,667
11/18/201415.6316.5814.5415.6611,764,357
11/17/201414.7116.5114.7015.9812,219,005
11/14/201413.2813.9212.6313.9011,072,722
11/13/201414.4114.9213.0513.1312,041,798
11/12/201415.2115.5714.8114.987,359,698
11/11/201415.0016.5015.0015.539,228,224
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center