$2.74 -0.11 (%) CS Nassau VelocityShares 3X Long Natural Gas Exchange Traded Notes 2012-9.2.32 Linked to S&P GSCI Natural Gas Index ER - NYSEARCA

Jan. 30, 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
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
11/10/201417.8718.3115.8216.409,537,959
11/7/201416.6218.7516.2717.4313,510,128
11/6/201415.1818.3014.5717.9315,946,964
11/5/201415.4915.6514.8515.397,223,460
11/4/201414.0715.1813.9314.9111,044,912
11/3/201413.5513.8813.2713.6910,554,799
10/31/201412.4112.7611.8612.235,554,180
10/30/201411.7011.8611.3411.844,454,339
10/29/201411.3011.9511.1511.488,372,079
10/28/201410.2411.1910.0611.045,007,521
10/27/201410.1810.5610.0210.164,162,493
10/24/201410.3910.7510.1810.726,378,932
10/23/201410.7711.2810.4711.008,928,810
10/22/201411.2711.5211.0511.143,290,194
10/21/201411.2411.6511.0711.564,529,642
10/20/201411.5611.5911.2211.336,711,935
10/17/201412.1812.2911.7012.247,347,413
10/16/201412.4912.6311.9512.558,938,845
10/15/201412.2612.5912.0812.497,616,144
10/14/201413.8113.9212.5112.667,348,138
10/13/201413.0913.7013.0313.523,806,052
10/10/201413.1913.3612.8513.123,206,086
10/9/201412.9113.9012.6613.189,386,440
10/8/201413.5913.7212.9113.119,082,764
10/7/201413.6014.2513.5813.956,444,960
10/6/201413.6813.9713.5013.6912,106,657
10/3/201414.2515.2014.2215.075,942,142
10/2/201414.5614.8413.7314.3611,139,801
10/1/201416.4516.5514.9415.014,702,514
9/30/201416.2116.5515.8516.186,055,188
9/29/201415.4916.6115.3516.069,657,671
9/26/201414.5915.2414.4815.086,236,529
9/25/201413.9514.9813.4914.868,889,514
9/24/201413.6314.5413.3514.258,467,981
9/23/201414.1714.3713.4313.604,304,454
9/22/201414.1114.1913.4113.894,335,081
9/19/201414.0114.1613.8013.858,143,373
9/18/201415.7215.7614.5414.665,665,160
9/17/201415.7815.9315.5815.754,949,924
9/16/201414.1915.6214.1515.515,871,181
9/15/201414.7514.9214.4914.786,621,111
9/12/201413.3713.9713.2513.833,642,604
9/11/201414.3214.8013.4513.787,863,712
9/10/201415.1515.3014.8715.052,748,075
9/9/201415.4215.6115.1715.238,696,593
  • Showing 1-100 of 749 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center