Historical Data for VS 3X NAT GAS (UGAZ)
$ 8.57   -0.41 (-4.57%) Volume: 24.13m 8:00 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 8.49 8.78 8.36 8.57 24.04m -0.41 -4.57% 8.57 205.57m 47,838
12/12/19 8.4887 9.17 8.24 8.98 35.76m 0.89 11.00% 8.98 311.1m 72,478
12/11/19 8.51 8.70 8.08 8.09 25.44m -0.26 -3.11% 8.09 213.11m 50,309
12/10/19 8.20 8.55 8.03 8.35 23.68m 0.13 1.58% 8.35 196.41m 41,140
12/09/19 7.93 8.2294 7.65 8.22 56.77m -1.14 -12.18% 8.22 446.98m 93,965
12/06/19 10.21 10.24 9.13 9.36 36.28m -0.88 -8.59% 9.36 347.78m 94,896
12/05/19 10.43 10.79 10.07 10.24 27.69m 0.06 0.59% 10.24 289.36m 63,758
12/04/19 9.92 10.36 9.61 10.18 33.02m -0.38 -3.60% 10.18 328.4m 74,964
12/03/19 10.2901 11.34 10.08 10.56 49.62m 1.21 12.94% 10.56 530.69m 122,898
12/02/19 9.20 9.40 8.80 9.35 38.97m 0.08 0.86% 9.35 355.75m 57,134
11/29/19 10.03 10.09 9.20 9.27 45.95m -2.53 -21.44% 9.27 443.88m 94,617
11/27/19 12.0156 12.27 11.62 11.80 29.06m -0.45 -3.67% 11.80 346.01m 76,173
11/26/19 12.15 12.32 11.80 12.25 37.95m -0.78 -5.99% 12.25 456.31m 78,925
11/25/19 13.32 13.45 12.90 13.03 44.41m -2.02 -13.42% 13.03 582.73m 96,208
11/22/19 14.47 15.32 14.41 15.05 29.24m 1.14 8.20% 15.05 436.32m 82,864
11/21/19 13.41 14.03 13.01 13.91 26.04m 0.29 2.13% 13.91 353.38m 69,469
11/20/19 13.42 13.88 13.22 13.62 19.33m 0.58 4.45% 13.62 262.01m 50,206
11/19/19 13.23 13.50 13.00 13.04 23.97m -0.70 -5.09% 13.04 315.42m 51,612
11/18/19 14.50 14.9144 13.70 13.74 30.96m -2.10 -13.26% 13.74 442.24m 92,201
11/15/19 15.48 16.58 15.10 15.84 24.34m 0.40 2.59% 15.84 386.38m 75,089

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.