Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas 3X Long ETN Velocityshares (NY: UGAZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.44 45.30 43.61 44.15 3,633,800 +0.50(+1.15%)
Jan 30, 2020 44.12 46.20 42.44 43.65 6,155,745 -3.20(-6.83%)
Jan 29, 2020 46.91 47.30 45.64 46.85 4,610,035 -2.50(-5.07%)
Jan 28, 2020 49.46 50.79 48.54 49.35 3,823,254 +2.47(+5.27%)
Jan 27, 2020 50.95 50.95 46.21 46.88 4,696,874 +0.24(+0.51%)
Jan 24, 2020 47.49 47.65 45.83 46.64 4,657,700 -3.41(-6.81%)
Jan 23, 2020 51.34 53.19 48.75 50.05 5,060,765 +0.35(+0.70%)
Jan 22, 2020 49.50 51.05 48.50 49.70 4,409,373 +0.75(+1.53%)
Jan 21, 2020 50.68 51.91 46.02 48.95 7,444,180 -7.11(-12.68%)
Jan 17, 2020 58.28 58.42 55.90 56.06 6,049,600 -5.78(-9.35%)
Jan 16, 2020 65.76 69.00 61.19 61.84 6,425,623 -3.98(-6.05%)
Jan 15, 2020 66.40 67.15 65.23 65.82 5,478,774 -5.86(-8.18%)
Jan 14, 2020 77.21 77.37 71.27 71.68 3,968,195 -1.29(-1.77%)
Jan 13, 2020 72.00 73.37 69.87 72.97 3,347,322 -1.12(-1.51%)
Jan 10, 2020 73.98 76.11 73.52 74.09 4,125,400 +3.62(+5.14%)
Jan 09, 2020 67.82 71.33 65.69 70.47 3,698,536 +0.75(+1.08%)
Jan 08, 2020 70.38 70.95 66.40 69.72 4,696,582 -0.37(-0.53%)
Jan 07, 2020 68.11 72.38 67.94 70.09 3,289,095 +0.34(+0.49%)
Jan 06, 2020 70.11 70.65 66.25 69.75 4,041,589 +2.70(+4.03%)
Jan 03, 2020 68.23 70.85 66.70 67.05 4,064,600 -0.86(-1.27%)
Jan 02, 2020 70.58 70.98 66.61 67.91 5,051,891 -5.02(-6.88%)
Dec 31, 2019 71.72 74.55 70.13 72.93 3,748,600 -0.89(-1.21%)
Dec 30, 2019 77.78 79.15 73.25 73.82 3,693,226 -5.78(-7.26%)
Dec 27, 2019 75.59 79.89 72.41 79.60 6,717,600 -2.46(-3.00%)
Dec 26, 2019 81.38 84.70 80.82 82.06 3,357,864 +6.26(+8.26%)
Dec 24, 2019 75.11 76.96 73.61 75.80 2,426,600 -2.11(-2.71%)
Dec 23, 2019 77.70 79.69 76.75 77.91 3,592,457 +69.11(+785.34%)
Dec 20, 2019 8.890 8.900 8.570 8.800 27,700,700 +0.36(+4.27%)
Dec 19, 2019 7.940 8.480 7.910 8.440 34,138,136 +0.11(+1.32%)
Dec 18, 2019 8.290 8.370 8.080 8.330 28,085,240 -0.44(-5.02%)
Dec 17, 2019 8.700 8.920 8.480 8.770 22,534,164 -0.32(-3.52%)
Dec 16, 2019 9.100 9.280 8.950 9.090 24,366,312 +0.52(+6.07%)
Dec 13, 2019 8.490 8.780 8.360 8.570 24,131,100 -0.41(-4.57%)
Dec 12, 2019 8.490 9.170 8.240 8.980 35,788,968 +0.89(+11.00%)
Dec 11, 2019 8.510 8.700 8.080 8.090 26,120,104 -0.26(-3.11%)
Dec 10, 2019 8.200 8.550 8.030 8.350 23,686,276 +0.13(+1.58%)
Dec 09, 2019 7.910 8.230 7.650 8.220 56,787,012 -1.14(-12.18%)
Dec 06, 2019 10.21 10.24 9.130 9.360 36,388,800 -0.88(-8.59%)
Dec 05, 2019 10.43 10.79 10.07 10.24 27,730,660 +0.06(+0.59%)
Dec 04, 2019 9.920 10.36 9.610 10.18 33,030,592 -0.38(-3.60%)
Dec 03, 2019 10.27 11.34 10.08 10.56 49,683,096 +1.21(+12.94%)
Dec 02, 2019 9.180 9.400 8.800 9.350 38,983,520 +0.08(+0.86%)
Nov 29, 2019 10.03 10.09 9.200 9.270 45,946,300 -2.53(-21.44%)
Nov 27, 2019 12.01 12.27 11.62 11.80 29,218,500 -0.45(-3.67%)
Nov 26, 2019 12.15 12.32 11.80 12.25 37,960,696 -0.78(-5.99%)
Nov 25, 2019 13.32 13.45 12.90 13.03 44,436,024 -2.02(-13.42%)
Nov 22, 2019 14.47 15.32 14.41 15.05 29,324,000 +1.14(+8.20%)
Nov 21, 2019 13.41 14.03 13.01 13.91 26,063,848 +0.29(+2.13%)
Nov 20, 2019 13.42 13.88 13.22 13.62 19,334,428 +0.58(+4.45%)
Nov 19, 2019 13.23 13.50 13.00 13.04 23,987,750 -0.70(-5.09%)
Nov 18, 2019 14.50 14.91 13.70 13.74 30,986,728 -2.10(-13.26%)
Nov 15, 2019 15.48 16.58 15.10 15.84 24,365,400 +0.40(+2.59%)
Nov 14, 2019 15.70 16.22 15.22 15.44 24,729,666 -0.61(-3.80%)
Nov 13, 2019 14.86 16.15 14.50 16.05 28,639,028 +0.64(+4.15%)
Nov 12, 2019 15.99 16.00 15.14 15.41 18,451,956 -0.34(-2.16%)
Nov 11, 2019 16.11 16.21 15.30 15.75 29,291,056 -2.84(-15.28%)
Nov 08, 2019 18.94 18.95 18.05 18.59 18,806,500 -0.07(-0.38%)
Nov 07, 2019 18.92 20.52 17.90 18.66 32,976,700 -0.74(-3.81%)
Nov 06, 2019 20.28 20.61 19.25 19.40 23,901,968 -0.97(-4.76%)
Nov 05, 2019 20.27 20.66 19.56 20.37 29,999,878 +1.06(+5.49%)
Nov 04, 2019 19.19 19.51 18.70 19.31 34,239,744 +2.27(+13.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.