Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2018 65.47 69.07 65.47 67.06 2,071,851 +4.25(+6.77%) May 30, 2018 62.17 63.36 61.84 62.81 961,409 -0.80(-1.26%) May 29, 2018 63.74 64.08 61.12 63.61 2,370,209 -4.25(-6.26%) May 25, 2018 67.86 67.86 67.86 0 -0.51(-0.75%) May 24, 2018 66.94 68.75 66.50 68.37 1,088,962 +0.84(+1.24%) May 23, 2018 67.00 68.62 66.76 67.53 1,020,125 +1.78(+2.71%) May 22, 2018 63.56 66.45 63.08 65.75 1,555,616 +4.49(+7.33%) May 21, 2018 62.01 62.30 60.30 61.26 672,960 -0.56(-0.91%) May 18, 2018 62.61 63.90 61.75 61.82 940,672 -0.48(-0.77%) May 17, 2018 58.64 63.10 58.26 62.30 1,834,605 +2.69(+4.51%) May 16, 2018 60.14 60.62 59.33 59.61 954,402 -1.08(-1.78%) May 15, 2018 62.04 62.25 60.20 60.69 870,462 -0.05(-0.08%) May 14, 2018 58.90 61.42 58.86 60.74 1,134,448 +1.29(+2.17%) May 11, 2018 58.88 59.57 58.08 59.45 1,124,597 +0.41(+0.69%) May 10, 2018 56.60 59.61 55.90 59.04 4,219,196 +4.14(+7.54%) May 09, 2018 54.98 56.12 54.57 54.90 1,126,146 -0.29(-0.53%) May 08, 2018 55.32 55.77 53.36 55.19 2,011,850 +0.11(+0.20%) May 07, 2018 56.12 56.72 54.72 55.08 2,477,639 +1.06(+1.96%) May 04, 2018 54.80 55.06 53.15 54.02 2,821,378 -1.02(-1.85%) May 03, 2018 54.55 55.05 53.05 55.04 3,917,002 -1.36(-2.41%) May 02, 2018 57.12 57.40 55.75 56.40 1,692,981 -2.74(-4.63%) May 01, 2018 59.58 60.16 57.62 59.14 2,145,299 +2.10(+3.68%) Apr 30, 2018 55.65 57.22 54.73 57.04 1,968,861 -0.33(-0.58%) Apr 27, 2018 58.65 58.80 57.20 57.37 1,170,141 -3.61(-5.92%) Apr 26, 2018 60.00 62.05 59.76 60.98 1,763,654 +0.87(+1.45%) Apr 25, 2018 59.17 60.14 58.27 60.11 1,149,357 +0.16(+0.27%) Apr 24, 2018 58.81 60.23 58.55 59.95 1,663,568 +2.32(+4.03%) Apr 23, 2018 56.64 58.30 56.56 57.63 1,034,799 +0.43(+0.75%) Apr 20, 2018 54.48 57.56 54.32 57.20 2,591,143 +3.47(+6.46%) Apr 19, 2018 54.71 57.20 52.96 53.73 4,243,465 -4.16(-7.19%) Apr 18, 2018 59.70 60.65 57.19 57.89 2,034,834 +0.23(+0.40%) Apr 17, 2018 58.13 59.03 57.55 57.66 1,014,232 -0.77(-1.32%) Apr 16, 2018 58.90 59.88 58.23 58.43 1,387,925 +1.00(+1.74%) Apr 13, 2018 57.25 58.66 57.01 57.43 2,468,540 +2.73(+4.99%) Apr 12, 2018 54.52 55.13 53.20 54.70 1,251,880 +0.92(+1.71%) Apr 11, 2018 54.40 54.79 53.54 53.78 1,792,136 +0.54(+1.01%) Apr 10, 2018 53.32 53.76 52.44 53.24 2,330,470 -2.31(-4.16%) Apr 09, 2018 55.14 55.93 52.05 55.55 2,340,775 -0.07(-0.13%) Apr 06, 2018 55.95 56.30 55.33 55.62 1,049,017 +1.17(+2.15%) Apr 05, 2018 55.71 56.21 53.25 54.45 1,939,690 -1.93(-3.42%) Apr 04, 2018 57.66 58.67 55.88 56.38 2,154,314 +0.74(+1.33%) Apr 03, 2018 55.13 56.25 54.88 55.64 1,103,271 +1.49(+2.75%) Apr 02, 2018 54.37 54.93 52.75 54.15 2,220,835 -3.93(-6.77%) Mar 29, 2018 58.08 58.08 58.08 0 +1.96(+3.49%) Mar 28, 2018 56.00 56.60 55.31 56.12 915,680 -0.57(-1.01%) Mar 27, 2018 55.22 57.25 54.02 56.69 1,726,163 +2.34(+4.31%) Mar 26, 2018 53.12 54.67 52.77 54.35 2,006,584 +2.52(+4.86%) Mar 23, 2018 51.62 53.15 51.59 51.83 1,456,864 -1.30(-2.45%) Mar 22, 2018 54.45 55.93 53.07 53.13 1,800,127 -1.37(-2.51%) Mar 21, 2018 57.03 57.58 53.88 54.50 1,834,453 -1.71(-3.04%) Mar 20, 2018 55.99 57.31 55.05 56.21 1,127,002 +1.11(+2.01%) Mar 19, 2018 54.84 55.36 54.36 55.10 1,886,789 -2.66(-4.61%) Mar 16, 2018 56.57 57.91 56.32 57.76 1,115,012 +0.65(+1.14%) Mar 15, 2018 60.73 60.85 55.96 57.11 2,600,005 -3.29(-5.45%) Mar 14, 2018 59.55 60.47 58.58 60.40 2,455,666 -3.15(-4.96%) Mar 13, 2018 63.60 63.80 62.52 63.55 1,167,862 +0.30(+0.47%) Mar 12, 2018 62.95 64.41 62.38 63.25 2,942,596 +3.55(+5.95%) Mar 09, 2018 60.05 60.85 59.53 59.70 1,689,703 -1.48(-2.42%) Mar 08, 2018 62.89 63.00 60.29 61.18 2,499,532 -2.35(-3.70%) Mar 07, 2018 62.50 63.53 2,018,110 +2.01(+3.27%) Mar 06, 2018 60.51 61.60 59.55 61.52 2,279,730 +3.16(+5.41%) Mar 05, 2018 58.38 58.96 57.11 58.36 1,961,080 -0.29(-0.49%) Mar 02, 2018 58.22 59.01 57.58 58.65 2,117,546 +1.07(+1.86%) 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.