Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Gas Fund (NY: )

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 (%)
Jul 31, 2007 41.37 41.54 39.17 39.36 885,704 -2.07(-5.00%)
Jul 30, 2007 40.82 41.52 40.50 41.43 625,495 +1.77(+4.46%)
Jul 27, 2007 38.98 39.84 38.46 39.66 452,521 +0.91(+2.35%)
Jul 26, 2007 38.86 39.06 38.09 38.75 917,320 -0.04(-0.10%)
Jul 25, 2007 37.99 38.89 37.62 38.79 433,090 +1.10(+2.92%)
Jul 24, 2007 37.88 38.15 37.34 37.69 691,347 -1.16(-2.99%)
Jul 23, 2007 39.10 39.59 38.62 38.85 1,392,092 -2.25(-5.47%)
Jul 20, 2007 42.24 42.59 41.05 41.10 545,391 -2.06(-4.77%)
Jul 19, 2007 42.04 43.18 42.04 43.16 454,706 +1.32(+3.15%)
Jul 18, 2007 40.71 42.05 40.64 41.84 368,555 +0.98(+2.40%)
Jul 17, 2007 41.72 42.20 40.14 40.86 470,400 -0.41(-0.99%)
Jul 16, 2007 41.60 41.60 40.65 41.27 769,700 -1.62(-3.78%)
Jul 13, 2007 42.16 43.28 42.06 42.89 439,971 +0.90(+2.14%)
Jul 12, 2007 41.79 42.05 40.53 41.99 799,014 -0.36(-0.85%)
Jul 11, 2007 43.50 43.95 42.33 42.35 705,861 -0.57(-1.33%)
Jul 10, 2007 41.80 43.35 41.57 42.92 422,549 +1.68(+4.07%)
Jul 09, 2007 42.34 42.52 41.10 41.24 316,767 -0.33(-0.79%)
Jul 06, 2007 42.39 42.47 40.88 41.57 494,496 -0.89(-2.10%)
Jul 05, 2007 42.91 43.22 42.14 42.46 190,325 -0.65(-1.51%)
Jul 03, 2007 43.65 43.78 42.98 43.11 216,576 -0.34(-0.78%)
Jul 02, 2007 42.60 43.64 42.12 43.45 301,279 -0.80(-1.81%)
Jun 29, 2007 43.30 44.25 42.71 44.25 272,452 +1.33(+3.10%)
Jun 28, 2007 45.46 45.46 42.05 42.92 926,915 -2.53(-5.57%)
Jun 27, 2007 44.60 45.57 44.58 45.45 133,000 +0.54(+1.20%)
Jun 26, 2007 45.79 45.79 44.76 44.91 114,000 -0.52(-1.14%)
Jun 25, 2007 46.03 46.01 45.33 45.43 134,650 -0.92(-1.98%)
Jun 22, 2007 47.46 47.46 46.04 46.35 272,200 -1.67(-3.48%)
Jun 21, 2007 48.21 48.84 47.80 48.02 258,100 -0.21(-0.44%)
Jun 20, 2007 49.11 49.28 47.81 48.23 198,600 -1.02(-2.07%)
Jun 19, 2007 49.92 49.97 49.00 49.25 183,000 -0.76(-1.52%)
Jun 18, 2007 51.50 51.62 50.01 50.01 139,100 -1.61(-3.12%)
Jun 15, 2007 50.81 52.20 50.81 51.62 99,700 +0.81(+1.59%)
Jun 14, 2007 49.99 51.00 49.63 50.81 117,900 +1.11(+2.23%)
Jun 13, 2007 50.49 50.54 49.41 49.70 115,000 -0.56(-1.11%)
Jun 12, 2007 49.88 50.27 49.69 50.26 112,100 +0.51(+1.03%)
Jun 11, 2007 50.00 50.25 49.59 49.75 205,500 -0.33(-0.66%)
Jun 08, 2007 50.52 50.69 49.93 50.08 124,500 -0.82(-1.61%)
Jun 07, 2007 52.58 52.94 50.81 50.90 357,236 -2.00(-3.78%)
Jun 06, 2007 53.12 53.18 52.21 52.90 145,200 +0.45(+0.85%)
Jun 05, 2007 53.09 53.19 52.30 52.45 246,200 -0.83(-1.55%)
Jun 04, 2007 51.90 53.99 51.90 53.28 136,450 +1.92(+3.74%)
Jun 01, 2007 51.48 51.68 50.82 51.36 138,900 -0.38(-0.73%)
May 31, 2007 51.63 51.93 50.93 51.74 124,000 -0.10(-0.19%)
May 30, 2007 51.21 52.00 51.02 51.84 102,150 +1.33(+2.63%)
May 29, 2007 50.57 50.67 49.75 50.51 114,566 -0.17(-0.33%)
May 25, 2007 51.29 51.29 50.06 50.68 100,400 -0.58(-1.14%)
May 24, 2007 51.90 51.90 50.99 51.26 51,250 -0.41(-0.79%)
May 23, 2007 52.00 52.39 51.65 51.67 98,450 -0.47(-0.90%)
May 22, 2007 52.48 52.53 52.00 52.14 106,454 -0.63(-1.19%)
May 21, 2007 52.55 52.92 52.05 52.77 128,117 +0.09(+0.17%)
May 18, 2007 54.20 54.68 52.58 52.68 142,000 -0.97(-1.81%)
May 17, 2007 52.49 53.83 52.25 53.65 148,000 +1.05(+2.00%)
May 16, 2007 51.55 52.70 51.55 52.60 44,400 +0.43(+0.82%)
May 15, 2007 52.75 52.75 52.09 52.17 52,000 -0.62(-1.17%)
May 14, 2007 52.70 53.83 52.62 52.79 112,200 +0.29(+0.55%)
May 11, 2007 50.99 52.68 50.85 52.50 114,800 +1.20(+2.34%)
May 10, 2007 51.45 51.66 50.75 51.30 99,100 -0.17(-0.33%)
May 09, 2007 50.85 51.47 50.65 51.47 215,500 +0.66(+1.30%)
May 08, 2007 51.17 51.17 50.50 50.81 99,800 -0.84(-1.63%)
May 07, 2007 51.75 52.09 51.49 51.65 101,400 -0.67(-1.28%)
May 04, 2007 52.66 53.70 52.00 52.32 190,951 -0.31(-0.59%)
May 03, 2007 50.85 52.96 50.09 52.63 363,761 +1.38(+2.69%)
May 02, 2007 51.49 51.64 51.06 51.25 67,700 +0.05(+0.10%)
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.