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 (%)
Nov 30, 2007 36.80 36.96 35.81 36.10 1,256,437 -0.71(-1.93%)
Nov 29, 2007 36.76 37.30 36.31 36.81 1,576,145 -0.07(-0.19%)
Nov 28, 2007 37.98 38.06 36.75 36.88 1,929,808 -1.61(-4.18%)
Nov 27, 2007 39.08 39.18 38.26 38.49 870,870 -0.96(-2.43%)
Nov 26, 2007 40.33 40.61 39.07 39.45 978,702 +0.00(+0.00%)
Nov 23, 2007 39.38 39.51 39.07 39.45 349,422 +0.79(+2.05%)
Nov 21, 2007 38.30 39.32 38.21 38.66 1,051,464 +0.13(+0.33%)
Nov 20, 2007 39.24 39.26 38.41 38.53 1,901,282 -1.51(-3.77%)
Nov 19, 2007 41.24 41.24 39.91 40.04 651,670 -0.95(-2.32%)
Nov 16, 2007 40.27 41.17 39.75 40.99 939,741 +1.42(+3.59%)
Nov 15, 2007 40.18 40.47 39.45 39.57 860,504 -0.67(-1.67%)
Nov 14, 2007 41.01 41.50 40.00 40.24 1,158,384 -0.57(-1.39%)
Nov 13, 2007 41.46 41.57 40.56 40.81 1,003,675 +0.15(+0.37%)
Nov 12, 2007 39.92 41.49 39.85 40.66 1,170,059 -0.03(-0.07%)
Nov 09, 2007 40.35 40.96 40.16 40.69 1,345,720 +0.85(+2.13%)
Nov 08, 2007 39.58 39.91 38.67 39.84 1,415,517 +0.44(+1.12%)
Nov 07, 2007 40.22 40.51 38.88 39.40 2,595,547 -1.24(-3.05%)
Nov 06, 2007 41.47 41.85 39.98 40.64 1,517,370 -0.40(-0.97%)
Nov 05, 2007 41.72 42.11 40.89 41.04 1,874,430 -1.98(-4.60%)
Nov 02, 2007 44.13 44.23 42.90 43.02 1,151,000 -1.11(-2.52%)
Nov 01, 2007 43.21 44.55 42.30 44.13 2,663,344 +1.16(+2.70%)
Oct 31, 2007 41.37 42.97 41.13 42.97 2,250,700 +1.94(+4.73%)
Oct 30, 2007 41.74 41.98 41.02 41.03 1,804,264 +0.03(+0.07%)
Oct 29, 2007 40.70 41.16 40.55 41.00 1,828,988 +0.95(+2.37%)
Oct 26, 2007 39.93 40.14 39.45 40.05 814,890 -0.13(-0.32%)
Oct 25, 2007 39.73 40.23 38.88 40.18 1,676,662 +0.68(+1.72%)
Oct 24, 2007 38.91 39.61 38.88 39.50 1,437,700 +1.07(+2.78%)
Oct 23, 2007 38.49 38.51 37.88 38.43 1,354,560 -0.29(-0.75%)
Oct 22, 2007 39.02 39.18 38.42 38.72 1,383,800 -0.89(-2.25%)
Oct 19, 2007 40.70 40.84 39.59 39.61 2,265,344 -1.74(-4.21%)
Oct 18, 2007 41.97 42.54 40.86 41.35 1,671,060 -0.34(-0.82%)
Oct 17, 2007 41.49 42.00 41.10 41.69 2,277,660 +0.67(+1.63%)
Oct 16, 2007 41.27 41.74 40.66 41.02 1,001,950 -0.49(-1.18%)
Oct 15, 2007 40.51 41.53 40.20 41.51 2,477,455 +2.60(+6.68%)
Oct 12, 2007 38.02 38.95 37.85 38.91 750,310 +0.63(+1.65%)
Oct 11, 2007 39.05 39.28 38.12 38.28 1,331,077 -0.80(-2.05%)
Oct 10, 2007 39.04 39.37 38.65 39.08 1,188,510 +0.97(+2.55%)
Oct 09, 2007 37.96 38.70 37.88 38.11 1,295,743 -0.22(-0.57%)
Oct 08, 2007 38.84 39.98 38.03 38.33 1,828,875 -0.79(-2.02%)
Oct 05, 2007 40.41 40.69 39.12 39.12 1,563,151 -1.92(-4.68%)
Oct 04, 2007 39.94 41.33 39.92 41.04 1,407,431 +0.83(+2.06%)
Oct 03, 2007 40.68 40.99 40.08 40.21 1,068,178 -1.03(-2.50%)
Oct 02, 2007 40.00 41.33 39.93 41.24 2,265,004 +1.93(+4.91%)
Oct 01, 2007 38.30 39.47 38.20 39.31 1,490,077 +1.06(+2.77%)
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%)
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.