UGAZ Historical Prices | VelocityShares 3X Long Natural Stock

TSX

0.07% TSX Ventures 0.00%

VelocityShares 3x Long Natural Gas ETN (UGAZ)

-NYSEArca

33.32 0.38(1.13%) May 24, 4:00PM EDT|After Hours : 33.14 0.18 (0.54%) May 24, 5:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	33.36	33.57	32.98	33.32	130,500	33.32
May 23, 2013	31.78	34.08	31.57	33.70	394,500	33.70
May 22, 2013	31.99	32.35	31.48	32.03	161,800	32.03
May 21, 2013	31.61	32.67	31.52	32.35	273,900	32.35
May 20, 2013	31.26	31.36	29.64	30.09	327,400	30.09
May 17, 2013	27.05	30.15	27.03	29.42	289,700	29.42
May 16, 2013	29.04	29.13	26.50	27.12	389,700	27.12
May 15, 2013	29.07	29.94	29.07	29.94	337,200	29.94
May 14, 2013	28.17	28.88	27.89	28.64	377,500	28.64
May 13, 2013	27.37	27.91	26.64	26.91	242,000	26.91
May 10, 2013	27.97	28.53	26.57	26.65	242,000	26.65
May 9, 2013	27.72	28.93	26.00	27.99	512,300	27.99
May 8, 2013	27.88	28.25	27.25	28.10	184,500	28.10
May 7, 2013	28.38	28.45	26.86	27.25	278,400	27.25
May 6, 2013	28.67	29.84	28.25	29.22	281,300	29.22
May 3, 2013	29.19	30.11	28.75	29.61	263,900	29.61
May 2, 2013	36.58	36.58	29.09	29.78	774,400	29.78
May 1, 2013	37.42	39.80	36.58	36.72	204,000	36.72
Apr 30, 2013	38.28	38.70	36.79	37.22	205,200	37.22
Apr 29, 2013	36.42	38.65	36.23	38.34	257,600	38.34
Apr 26, 2013	33.60	35.32	31.23	34.93	285,000	34.93
Apr 25, 2013	33.46	35.97	33.38	33.64	204,300	33.64
Apr 24, 2013	36.72	36.72	33.92	34.14	145,200	34.14
Apr 23, 2013	36.79	37.77	35.44	35.62	257,500	35.62
Apr 22, 2013	37.60	37.71	36.20	36.54	222,900	36.54
Apr 19, 2013	39.36	40.35	38.91	40.19	82,500	40.19
Apr 18, 2013	35.17	40.65	34.20	39.98	305,300	39.98
Apr 17, 2013	34.90	35.40	33.75	35.14	183,700	35.14
Apr 16, 2013	33.72	34.78	32.14	34.78	141,400	34.78
Apr 15, 2013	36.46	36.56	33.16	33.82	180,300	33.82
Apr 12, 2013	35.31	36.58	34.94	36.35	228,100	36.35
Apr 11, 2013	32.60	34.93	31.68	34.04	251,900	34.04
Apr 10, 2013	32.83	34.29	32.21	32.60	229,900	32.60
Apr 9, 2013	32.14	32.14	30.75	31.28	194,300	31.28
Apr 8, 2013	33.86	34.88	31.66	32.54	728,900	32.54
Apr 5, 2013	32.00	33.78	31.36	33.55	1,110,800	33.55
Apr 4, 2013	29.13	30.07	27.68	29.48	425,900	29.48
Apr 3, 2013	29.72	30.12	28.50	28.66	263,500	28.66
Apr 2, 2013	30.23	30.70	29.55	29.99	399,800	29.99
Apr 1, 2013	30.10	31.83	30.05	31.60	294,900	31.60
Mar 28, 2013	31.84	33.48	30.18	31.12	750,600	31.12
Mar 27, 2013	32.00	33.27	31.63	32.82	399,900	32.82
Mar 26, 2013	29.01	30.80	28.60	30.62	323,900	30.62
Mar 25, 2013	31.04	31.08	28.36	28.50	404,600	28.50
Mar 22, 2013	31.57	31.58	29.63	30.08	422,000	30.08
Mar 21, 2013	31.13	32.11	29.11	29.85	708,800	29.85
Mar 20, 2013	29.83	30.80	29.18	30.25	513,700	30.25
Mar 19, 2013	29.47	30.97	29.34	30.68	404,800	30.68
Mar 18, 2013	30.41	30.92	28.54	28.83	784,400	28.83
Mar 15, 2013	29.25	30.00	28.12	28.42	873,000	28.42
Mar 14, 2013	26.17	28.00	26.04	27.93	717,400	27.93
Mar 13, 2013	24.92	25.32	24.58	25.02	260,500	25.02
Mar 12, 2013	24.45	24.75	23.88	24.10	304,000	24.10
Mar 11, 2013	23.56	24.44	23.51	24.25	337,000	24.25
Mar 8, 2013	23.13	24.16	23.09	24.14	579,200	24.14
Mar 7, 2013	21.64	23.55	21.60	23.08	733,100	23.08
Mar 6, 2013	21.97	22.46	20.99	21.37	401,400	21.37
Mar 5, 2013	23.00	23.45	21.91	22.18	882,800	22.18
Mar 4, 2013	21.67	22.40	21.40	22.31	458,500	22.31
Mar 1, 2013	21.41	22.09	20.66	21.00	446,800	21.00
Feb 28, 2013	20.70	21.85	20.00	21.43	541,000	21.43
Feb 27, 2013	21.51	22.70	20.15	20.28	848,200	20.28
Feb 26, 2013	20.99	21.40	20.47	20.75	640,600	20.75
Feb 25, 2013	20.83	21.33	20.20	21.05	1,722,700	21.05
Feb 22, 2013	18.51	19.15	18.15	18.85	402,200	18.85
Feb 21, 2013	18.40	19.49	17.89	18.28	809,700	18.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On UGAZ

Quotes

Charts

News & Info

ETF

VelocityShares 3x Long Natural Gas ETN (UGAZ)