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 (%)
Mar 31, 2008 48.42 49.27 48.20 48.50 1,433,607 +1.01(+2.13%)
Mar 28, 2008 47.14 47.53 46.71 47.49 549,447 +0.76(+1.63%)
Mar 27, 2008 46.04 47.17 45.60 46.73 563,465 -0.01(-0.02%)
Mar 26, 2008 46.11 47.08 46.00 46.74 726,941 +0.75(+1.63%)
Mar 25, 2008 45.82 46.27 45.29 45.99 925,034 +0.43(+0.94%)
Mar 24, 2008 44.56 46.06 44.45 45.56 602,028 +1.22(+2.75%)
Mar 21, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.00(+0.00%)
Mar 20, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.49(+1.12%)
Mar 19, 2008 45.12 45.35 43.81 43.85 2,097,194 -2.35(-5.09%)
Mar 18, 2008 44.78 46.20 44.41 46.20 1,110,890 +1.44(+3.22%)
Mar 17, 2008 46.69 47.59 44.16 44.76 2,318,453 -3.64(-7.52%)
Mar 14, 2008 50.00 50.12 47.40 48.40 1,333,276 -1.72(-3.43%)
Mar 13, 2008 48.92 50.12 48.86 50.12 1,354,093 +1.23(+2.52%)
Mar 12, 2008 48.54 49.00 47.97 48.89 1,128,336 +0.09(+0.18%)
Mar 11, 2008 48.43 49.31 48.02 48.80 1,254,511 -0.10(-0.20%)
Mar 10, 2008 47.50 49.03 46.93 48.90 1,082,376 +1.18(+2.47%)
Mar 07, 2008 48.52 48.74 47.23 47.72 1,222,664 +0.12(+0.25%)
Mar 06, 2008 47.40 48.00 47.02 47.60 1,143,651 +0.00(+0.00%)
Mar 05, 2008 46.48 48.12 46.18 47.60 1,615,958 +1.99(+4.36%)
Mar 04, 2008 45.78 46.27 45.35 45.61 1,249,390 +0.18(+0.40%)
Mar 03, 2008 45.76 46.80 45.19 45.43 1,104,668 -0.15(-0.33%)
Feb 29, 2008 45.90 46.00 45.39 45.58 514,969 -0.43(-0.93%)
Feb 28, 2008 44.85 46.29 44.75 46.01 1,044,222 +1.94(+4.40%)
Feb 27, 2008 44.55 44.85 43.78 44.07 733,451 -0.79(-1.76%)
Feb 26, 2008 45.24 45.71 44.67 44.86 1,372,344 -0.04(-0.09%)
Feb 25, 2008 45.31 45.70 44.19 44.90 1,322,443 -0.28(-0.62%)
Feb 22, 2008 43.03 45.18 42.91 45.18 1,881,002 +1.90(+4.39%)
Feb 21, 2008 43.60 44.03 43.18 43.28 1,688,350 -0.29(-0.67%)
Feb 20, 2008 44.05 44.12 43.41 43.57 1,045,550 -0.19(-0.43%)
Feb 19, 2008 43.45 43.85 43.39 43.76 914,600 +1.39(+3.28%)
Feb 18, 2008 42.92 42.92 42.11 42.37 0 +0.00(+0.00%)
Feb 15, 2008 42.92 42.92 42.11 42.37 980,275 -0.30(-0.71%)
Feb 14, 2008 41.50 42.88 41.49 42.67 1,358,700 +1.65(+4.02%)
Feb 13, 2008 40.92 41.72 40.71 41.02 417,934 +0.15(+0.37%)
Feb 12, 2008 41.62 42.02 40.75 40.87 1,594,000 -0.76(-1.83%)
Feb 11, 2008 41.36 42.06 41.14 41.63 2,143,150 +1.13(+2.79%)
Feb 08, 2008 39.54 40.87 39.50 40.50 1,056,378 +0.60(+1.50%)
Feb 07, 2008 39.22 39.90 38.89 39.90 839,667 +0.94(+2.41%)
Feb 06, 2008 39.20 39.33 38.65 38.96 698,900 +0.09(+0.23%)
Feb 05, 2008 38.62 39.06 38.48 38.87 1,067,700 +0.49(+1.28%)
Feb 04, 2008 37.25 39.06 37.09 38.38 1,077,440 +0.70(+1.86%)
Feb 01, 2008 38.66 38.70 37.68 37.68 1,018,928 -1.60(-4.07%)
Jan 31, 2008 39.19 39.51 38.74 39.28 740,050 +0.02(+0.05%)
Jan 30, 2008 39.52 39.60 38.88 39.26 607,300 +0.46(+1.19%)
Jan 29, 2008 38.88 39.04 38.30 38.80 500,771 -0.58(-1.47%)
Jan 28, 2008 38.77 39.38 38.45 39.38 487,190 +0.70(+1.81%)
Jan 25, 2008 38.17 38.85 38.02 38.68 898,650 +0.54(+1.42%)
Jan 24, 2008 37.34 38.14 37.27 38.14 871,971 +0.96(+2.58%)
Jan 23, 2008 37.34 37.46 36.74 37.18 941,404 +0.04(+0.11%)
Jan 22, 2008 37.64 38.11 37.04 37.14 1,171,291 -1.26(-3.28%)
Jan 21, 2008 39.76 39.76 38.40 38.40 0 +0.00(+0.00%)
Jan 18, 2008 39.76 39.76 38.40 38.40 600,800 -0.55(-1.41%)
Jan 17, 2008 38.92 39.44 38.50 38.95 721,626 -0.33(-0.84%)
Jan 16, 2008 39.74 39.87 39.15 39.28 911,162 -0.13(-0.33%)
Jan 15, 2008 40.07 40.15 39.05 39.41 973,575 -0.97(-2.40%)
Jan 14, 2008 40.85 40.98 39.81 40.38 1,358,080 +0.99(+2.51%)
Jan 11, 2008 40.13 40.62 39.13 39.39 1,373,339 -0.62(-1.55%)
Jan 10, 2008 39.25 40.08 38.66 40.01 1,444,870 +0.76(+1.94%)
Jan 09, 2008 39.25 39.37 38.81 39.25 1,605,548 +0.85(+2.21%)
Jan 08, 2008 38.37 38.66 38.18 38.40 1,039,545 +0.35(+0.92%)
Jan 07, 2008 37.57 38.38 37.25 38.05 1,438,820 +0.30(+0.79%)
Jan 04, 2008 37.04 37.98 36.29 37.75 1,606,436 +0.43(+1.15%)
Jan 03, 2008 37.52 38.55 36.78 37.32 1,571,987 -0.93(-2.43%)
Jan 02, 2008 37.16 38.25 37.06 38.25 1,982,296 +2.00(+5.52%)
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.