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 (%)
Sep 28, 2007 38.50 38.71 38.00 38.25 1,191,320 -0.20(-0.52%)
Sep 27, 2007 38.80 38.97 37.60 38.45 2,409,843 -0.83(-2.11%)
Sep 26, 2007 39.48 39.72 38.61 39.28 1,123,867 -0.17(-0.43%)
Sep 25, 2007 40.07 40.07 39.10 39.45 1,118,013 -0.50(-1.25%)
Sep 24, 2007 38.93 39.95 38.82 39.95 1,434,297 +1.40(+3.63%)
Sep 21, 2007 38.85 40.02 38.44 38.55 1,351,728 -0.55(-1.41%)
Sep 20, 2007 37.99 39.13 37.83 39.10 1,725,608 +0.55(+1.43%)
Sep 19, 2007 39.05 39.63 38.25 38.55 2,069,273 -1.39(-3.48%)
Sep 18, 2007 38.99 40.56 38.33 39.94 2,576,034 -0.52(-1.29%)
Sep 17, 2007 39.54 40.77 39.34 40.46 1,167,052 +1.21(+3.08%)
Sep 14, 2007 39.99 40.10 38.80 39.25 2,371,200 +1.35(+3.56%)
Sep 13, 2007 39.00 39.29 37.57 37.90 2,665,972 -2.05(-5.13%)
Sep 12, 2007 38.10 40.28 38.01 39.95 4,416,716 +2.97(+8.03%)
Sep 11, 2007 36.91 37.29 36.12 36.98 1,814,600 -0.02(-0.05%)
Sep 10, 2007 34.65 37.14 34.31 37.00 2,884,467 +2.66(+7.75%)
Sep 07, 2007 34.29 34.75 33.82 34.34 1,914,993 -0.54(-1.55%)
Sep 06, 2007 36.85 37.40 34.78 34.88 2,613,040 -1.40(-3.86%)
Sep 05, 2007 35.71 36.43 34.70 36.28 1,487,585 +1.01(+2.86%)
Sep 04, 2007 33.54 35.32 33.23 35.27 3,012,178 +1.32(+3.89%)
Aug 31, 2007 35.66 35.85 33.75 33.95 2,561,500 -1.40(-3.96%)
Aug 30, 2007 34.76 35.93 34.60 35.35 2,104,700 +0.56(+1.61%)
Aug 29, 2007 35.79 36.09 34.50 34.79 2,385,200 -1.57(-4.32%)
Aug 28, 2007 35.25 36.56 34.70 36.36 2,711,400 +1.38(+3.95%)
Aug 27, 2007 34.30 35.05 33.85 34.98 2,721,035 -0.51(-1.44%)
Aug 24, 2007 36.50 36.78 35.30 35.49 2,028,824 -1.43(-3.87%)
Aug 23, 2007 36.59 37.02 35.75 36.92 2,390,187 +0.62(+1.71%)
Aug 22, 2007 37.23 37.73 35.85 36.30 2,785,848 -1.54(-4.07%)
Aug 21, 2007 37.75 37.97 37.11 37.84 2,495,540 -0.86(-2.22%)
Aug 20, 2007 40.88 41.44 38.50 38.70 2,927,700 -5.46(-12.36%)
Aug 17, 2007 44.43 45.15 43.64 44.16 505,700 +0.45(+1.03%)
Aug 16, 2007 43.52 44.32 41.58 43.71 772,950 +0.11(+0.25%)
Aug 15, 2007 45.09 45.59 42.90 43.60 1,124,500 -0.71(-1.60%)
Aug 14, 2007 43.48 44.82 42.70 44.31 495,090 +0.98(+2.26%)
Aug 13, 2007 44.99 45.24 42.80 43.33 742,600 -0.17(-0.39%)
Aug 10, 2007 41.72 44.15 41.56 43.50 1,337,514 +1.76(+4.22%)
Aug 09, 2007 40.04 42.15 40.04 41.74 788,485 +2.05(+5.17%)
Aug 08, 2007 39.68 39.87 39.25 39.69 286,300 +0.16(+0.40%)
Aug 07, 2007 40.15 40.38 39.22 39.53 321,800 -0.16(-0.40%)
Aug 06, 2007 38.28 39.69 38.09 39.69 367,905 +0.79(+2.03%)
Aug 03, 2007 38.75 39.08 38.56 38.90 381,800 -0.18(-0.46%)
Aug 02, 2007 40.73 40.73 38.59 39.08 560,864 -1.48(-3.65%)
Aug 01, 2007 40.33 41.20 40.09 40.56 853,099 +1.20(+3.05%)
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%)
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.