$1.34 -0.05 (%) CS Nassau VelocityShares 3X Long Natural Gas Exchange Traded Notes 2015-9.2.32 Linked to S&P GSCI Natural Gas Index ER - NYSEARCA

Feb. 12, 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
2/12/20161.371.371.301.3433,119,096
2/11/20161.521.541.361.3927,614,704
2/10/20161.511.531.431.5021,909,890
2/9/20161.621.681.571.5820,074,286
2/8/20161.721.761.621.6646,542,157
2/5/20161.471.561.461.5146,770,796
2/4/20161.391.471.311.3871,473,417
2/3/20161.461.561.391.5240,465,578
2/2/20161.431.511.351.5088,844,991
2/1/20161.811.831.721.7841,469,613
1/29/20162.152.252.112.2332,863,528
1/28/20161.702.011.692.0141,734,170
1/27/20161.871.971.781.8224,234,099
1/26/20161.851.901.731.8325,454,550
1/25/20161.701.871.651.7927,767,175
1/22/20161.791.871.751.8424,629,576
1/21/20161.811.921.671.8437,713,743
1/20/20161.751.811.651.7813,937,029
1/19/20161.851.871.691.7120,541,717
1/15/20161.851.851.721.7821,614,050
1/14/20162.092.141.861.8937,486,130
1/13/20162.202.352.182.2519,236,893
1/12/20162.322.362.132.1827,912,381
1/11/20162.662.672.512.5519,573,090
1/8/20162.662.962.622.9038,667,795
1/7/20162.332.722.332.6055,636,056
1/6/20162.442.542.172.2842,957,280
1/5/20162.222.482.212.4334,069,836
1/4/20162.522.582.292.3436,846,825
12/31/20152.432.582.372.4439,548,066
12/30/20152.252.272.032.2436,384,484
12/29/20152.622.682.432.4763,613,521
12/28/20152.052.332.032.3050,898,273
12/24/20151.831.851.711.7927,797,924
12/23/20151.531.781.471.7236,523,764
12/22/20151.501.611.481.5532,032,487
12/21/20151.461.661.441.6360,282,747
12/18/20151.411.411.321.3522,498,755
12/17/20151.411.471.331.3438,349,768
12/16/20151.401.471.291.4231,235,995
12/15/20151.471.481.341.3532,089,783
12/14/20151.551.581.481.5725,065,617
12/11/20151.771.841.731.7519,349,560
12/10/20151.932.091.841.8424,841,313
12/9/20152.072.121.952.0013,894,547
12/8/20151.972.061.912.0414,901,974
12/7/20152.212.221.992.0224,433,086
12/4/20152.402.442.352.3910,654,113
12/3/20152.252.452.242.4122,824,536
12/2/20152.462.472.292.3524,738,147
12/1/20152.602.662.442.5618,310,319
11/30/20152.532.642.522.5513,289,313
11/27/20152.592.632.492.5825,803,365
11/25/20152.803.002.742.8218,217,085
11/24/20152.712.972.702.8820,502,918
11/23/20152.873.022.802.9218,157,716
11/20/20153.033.062.802.8247,933,783
11/19/20153.553.733.243.2432,139,655
11/18/20153.793.833.593.6311,449,441
11/17/20153.603.923.563.8212,232,843
11/16/20153.794.023.743.8013,843,952
11/13/20153.633.863.553.8520,910,335
11/12/20153.453.573.393.5514,436,369
11/11/20153.693.733.433.5313,454,569
11/10/20153.783.843.653.7012,301,526
11/9/20153.643.663.443.6016,119,318
11/6/20153.714.053.663.8122,767,037
11/5/20153.633.983.603.9331,568,528
11/4/20153.593.673.403.4818,013,721
11/3/20153.343.553.323.4716,541,632
11/2/20153.373.503.323.4021,635,864
10/30/20153.273.783.253.7334,442,627
10/29/20153.783.963.323.4134,733,252
10/28/20153.633.713.453.6034,767,467
10/27/20153.984.213.893.9720,473,153
10/26/20154.304.313.843.9845,060,898
10/23/20154.874.954.634.7221,399,651
10/22/20155.335.485.065.1914,201,159
10/21/20155.495.505.245.3521,808,887
10/20/20155.885.955.725.857,516,470
10/19/20155.765.905.675.718,357,572
10/16/20155.785.815.625.6514,009,151
10/15/20156.436.525.865.9417,736,442
10/14/20156.176.336.036.299,830,731
10/13/20156.216.456.046.1411,418,705
10/12/20156.256.406.156.377,844,008
10/9/20156.096.246.026.228,597,624
10/8/20156.056.275.986.0212,989,072
10/7/20156.216.325.905.9616,474,499
10/6/20155.746.005.685.8910,623,266
10/5/20155.826.035.695.8214,939,113
10/2/20155.595.855.535.7711,433,347
10/1/20156.036.195.545.6226,169,661
9/30/20156.796.796.216.3523,358,081
9/29/20157.057.166.776.8115,726,719
9/28/20157.867.867.317.4916,807,971
9/25/20157.257.266.947.1712,476,714
9/24/20157.207.566.907.5314,070,069
9/23/20157.347.467.187.256,038,222
9/22/20157.317.417.247.277,112,173
  • Showing 1-100 of 1,016 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center