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 (%)
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%)
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%)
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.