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 (%)
Apr 30, 2009 12.83 13.27 12.69 13.13 13,896,879 +0.12(+0.92%)
Apr 29, 2009 13.50 13.64 13.01 13.01 12,725,790 -0.39(-2.91%)
Apr 28, 2009 13.24 13.43 12.98 13.40 10,650,407 +0.30(+2.29%)
Apr 27, 2009 12.79 13.17 12.73 13.10 11,921,248 -0.02(-0.15%)
Apr 24, 2009 13.65 13.76 13.12 13.12 12,692,908 -0.48(-3.53%)
Apr 23, 2009 13.97 14.00 13.58 13.60 11,829,273 -0.50(-3.55%)
Apr 22, 2009 14.18 14.23 14.05 14.10 5,566,525 -0.04(-0.28%)
Apr 21, 2009 13.96 14.27 13.93 14.14 8,818,163 -0.15(-1.05%)
Apr 20, 2009 14.49 14.56 14.22 14.29 8,410,228 -0.76(-5.05%)
Apr 17, 2009 14.48 15.22 14.39 15.05 9,629,277 +0.61(+4.22%)
Apr 16, 2009 14.59 14.81 14.29 14.44 8,415,558 -0.39(-2.63%)
Apr 15, 2009 14.75 15.09 14.62 14.83 5,896,537 -0.10(-0.67%)
Apr 14, 2009 14.59 15.00 14.49 14.93 6,390,984 +0.33(+2.26%)
Apr 13, 2009 14.23 14.77 14.16 14.60 7,139,216 +0.09(+0.62%)
Apr 09, 2009 14.89 15.37 14.35 14.51 8,776,669 -0.22(-1.49%)
Apr 08, 2009 14.47 14.76 14.39 14.73 4,867,985 +0.31(+2.15%)
Apr 07, 2009 14.70 14.72 14.35 14.42 7,024,002 -0.65(-4.31%)
Apr 06, 2009 15.06 15.18 14.79 15.07 4,963,495 -0.25(-1.63%)
Apr 03, 2009 15.12 15.45 14.99 15.32 5,550,051 +0.11(+0.72%)
Apr 02, 2009 15.26 15.69 14.70 15.21 12,529,503 +0.40(+2.70%)
Apr 01, 2009 14.85 15.13 14.65 14.81 7,087,875 -0.39(-2.57%)
Mar 31, 2009 15.19 15.30 14.69 15.20 6,463,833 +0.00(+0.01%)
Mar 30, 2009 15.08 15.32 14.96 15.20 4,965,200 -1.03(-6.36%)
Mar 26, 2009 17.64 17.72 16.05 16.23 14,400,492 -1.52(-8.56%)
Mar 25, 2009 17.62 17.95 17.48 17.75 5,368,565 -0.20(-1.11%)
Mar 24, 2009 17.41 18.05 17.30 17.95 4,581,390 +0.14(+0.79%)
Mar 23, 2009 17.66 17.84 17.50 17.81 5,752,865 +0.46(+2.65%)
Mar 20, 2009 17.05 17.78 16.94 17.35 8,482,349 -1.13(-6.11%)
Mar 19, 2009 15.36 18.48 15.18 18.48 18,839,264 +3.25(+21.34%)
Mar 18, 2009 15.70 15.72 15.15 15.23 7,389,335 -0.49(-3.12%)
Mar 17, 2009 15.77 15.89 15.50 15.72 4,426,318 -0.19(-1.19%)
Mar 16, 2009 15.81 16.25 15.53 15.91 5,017,287 -0.24(-1.49%)
Mar 13, 2009 16.12 16.59 16.07 16.15 0 -0.41(-2.48%)
Mar 12, 2009 15.57 16.56 15.52 16.56 5,636,751 +0.91(+5.81%)
Mar 11, 2009 15.99 16.08 15.60 15.65 2,996,494 -0.20(-1.26%)
Mar 10, 2009 15.84 16.27 15.67 15.85 3,611,735 +0.03(+0.19%)
Mar 09, 2009 15.97 16.29 15.69 15.82 3,644,300 -0.37(-2.29%)
Mar 06, 2009 16.56 16.68 16.12 16.19 0 -0.54(-3.23%)
Mar 05, 2009 17.83 17.95 16.72 16.73 3,540,812 -1.08(-6.06%)
Mar 04, 2009 17.30 17.89 17.04 17.81 3,942,575 +0.73(+4.27%)
Mar 02, 2009 17.67 17.83 16.69 17.08 3,908,102 -0.24(-1.38%)
Feb 27, 2009 16.29 17.65 16.12 17.32 0 +0.44(+2.61%)
Feb 26, 2009 16.68 16.98 16.51 16.88 5,254,456 +0.27(+1.63%)
Feb 25, 2009 17.18 17.19 16.45 16.61 4,157,240 -0.69(-3.99%)
Feb 24, 2009 16.94 17.32 16.65 17.30 2,470,879 +0.47(+2.79%)
Feb 23, 2009 17.12 17.15 16.58 16.83 2,506,146 +0.27(+1.63%)
Feb 21, 2009 16.64 16.68 16.41 16.56 0 +0.00(+0.00%)
Feb 20, 2009 16.64 16.68 16.41 16.56 2,219,934 -0.27(-1.60%)
Feb 19, 2009 17.27 17.37 16.52 16.83 4,392,798 -0.59(-3.39%)
Feb 18, 2009 17.18 17.59 16.96 17.42 4,230,683 +0.24(+1.40%)
Feb 17, 2009 17.64 17.64 17.18 17.18 2,657,212 -1.14(-6.22%)
Feb 14, 2009 18.39 18.44 18.14 18.32 0 +0.00(+0.00%)
Feb 13, 2009 18.39 18.44 18.14 18.32 1,462,086 -0.25(-1.35%)
Feb 12, 2009 18.86 18.86 18.13 18.57 2,800,658 -0.32(-1.69%)
Feb 11, 2009 18.96 19.60 18.38 18.89 3,427,760 +0.17(+0.91%)
Feb 10, 2009 20.02 20.04 18.72 18.72 3,684,132 -1.19(-5.98%)
Feb 09, 2009 19.65 20.18 19.59 19.91 4,176,175 +0.04(+0.20%)
Feb 06, 2009 18.79 19.89 18.75 19.87 3,987,882 +0.64(+3.33%)
Feb 05, 2009 19.11 19.61 18.64 19.23 4,909,476 +0.13(+0.68%)
Feb 04, 2009 18.79 19.50 18.76 19.10 5,435,728 +0.49(+2.64%)
Feb 03, 2009 19.05 19.17 18.07 18.61 6,801,558 -0.35(-1.86%)
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.