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 30, 2009 10.58 10.72 10.12 10.27 17,990,918 -0.18(-1.72%)
Oct 29, 2009 10.31 10.47 10.22 10.45 18,105,116 +0.10(+0.97%)
Oct 28, 2009 10.81 10.82 10.30 10.35 29,515,000 -0.47(-4.34%)
Oct 27, 2009 10.80 10.87 10.70 10.82 12,390,373 +0.07(+0.65%)
Oct 26, 2009 10.89 10.95 10.75 10.75 31,205,686 -0.54(-4.77%)
Oct 23, 2009 11.31 11.32 11.17 11.29 19,383,232 -0.21(-1.83%)
Oct 22, 2009 11.70 11.84 11.39 11.50 19,923,706 -0.20(-1.71%)
Oct 21, 2009 11.97 12.09 11.67 11.70 25,452,252 -0.25(-2.09%)
Oct 20, 2009 12.03 12.05 11.95 11.95 31,622,224 +0.32(+2.75%)
Oct 19, 2009 11.54 11.84 11.45 11.63 22,407,522 +0.06(+0.52%)
Oct 16, 2009 11.35 11.81 11.30 11.57 33,931,148 +0.35(+3.12%)
Oct 15, 2009 11.13 11.28 10.94 11.22 29,483,316 +0.22(+2.00%)
Oct 14, 2009 11.36 11.37 10.96 11.00 35,847,672 -0.31(-2.74%)
Oct 13, 2009 11.41 11.50 11.25 11.31 48,129,952 -0.51(-4.31%)
Oct 12, 2009 11.88 12.00 11.80 11.82 14,900,821 +0.23(+1.98%)
Oct 09, 2009 11.99 12.00 11.58 11.59 27,490,006 -0.42(-3.50%)
Oct 08, 2009 12.02 12.19 11.71 12.01 24,365,960 +0.06(+0.50%)
Oct 07, 2009 12.19 12.20 11.75 11.95 22,790,452 +0.14(+1.19%)
Oct 06, 2009 12.12 12.22 11.70 11.81 28,890,200 -0.29(-2.40%)
Oct 05, 2009 11.78 12.10 11.72 12.10 35,297,412 +0.71(+6.23%)
Oct 02, 2009 11.11 11.49 11.04 11.39 50,328,496 +0.37(+3.34%)
Oct 01, 2009 11.32 11.46 11.01 11.02 39,214,812 -0.72(-6.12%)
Sep 30, 2009 11.72 11.93 11.65 11.74 21,387,872 -0.03(-0.25%)
Sep 29, 2009 11.46 12.10 11.40 11.77 40,065,044 +0.02(+0.17%)
Sep 28, 2009 11.80 11.95 11.68 11.75 18,409,492 -0.22(-1.84%)
Sep 25, 2009 11.89 12.03 11.71 11.97 28,915,748 +0.00(+0.00%)
Sep 24, 2009 11.69 11.97 11.45 11.97 34,180,512 +0.29(+2.48%)
Sep 23, 2009 11.61 11.80 11.41 11.68 28,252,832 +0.28(+2.46%)
Sep 22, 2009 11.49 11.53 11.20 11.40 23,630,716 +0.15(+1.33%)
Sep 21, 2009 11.48 11.55 11.25 11.25 23,324,370 -0.39(-3.35%)
Sep 18, 2009 11.58 11.73 11.26 11.64 25,021,792 -0.03(-0.26%)
Sep 17, 2009 11.81 12.00 11.27 11.67 39,530,160 +0.36(+3.18%)
Sep 16, 2009 11.37 11.88 11.23 11.31 51,436,896 +0.21(+1.90%)
Sep 15, 2009 11.15 11.39 10.95 11.10 44,054,264 +0.25(+2.30%)
Sep 14, 2009 10.32 10.97 10.23 10.85 51,277,936 +0.26(+2.46%)
Sep 11, 2009 11.27 11.37 10.50 10.59 64,953,192 -0.59(-5.28%)
Sep 10, 2009 10.22 11.24 10.00 11.18 62,210,816 +1.08(+10.69%)
Sep 09, 2009 10.69 10.89 10.10 10.10 46,764,284 -0.21(-2.04%)
Sep 08, 2009 9.890 10.40 9.670 10.31 45,824,144 +0.77(+8.07%)
Sep 04, 2009 9.080 9.660 9.050 9.540 48,619,540 +0.53(+5.88%)
Sep 03, 2009 9.320 9.430 8.940 9.010 71,860,984 -0.44(-4.66%)
Sep 02, 2009 10.14 10.23 9.380 9.450 61,036,448 -0.81(-7.89%)
Sep 01, 2009 10.60 10.74 10.25 10.26 27,842,940 -0.46(-4.29%)
Aug 31, 2009 10.99 11.01 10.55 10.72 38,954,260 -0.41(-3.68%)
Aug 28, 2009 11.49 11.53 11.13 11.13 36,802,204 -0.38(-3.30%)
Aug 27, 2009 11.48 11.64 11.35 11.51 29,702,924 -0.10(-0.86%)
Aug 26, 2009 11.67 11.67 11.47 11.61 21,735,396 +0.01(+0.09%)
Aug 25, 2009 11.73 11.78 11.53 11.60 28,429,708 -0.09(-0.77%)
Aug 24, 2009 11.57 11.79 11.38 11.69 35,548,192 +0.34(+3.00%)
Aug 21, 2009 11.45 11.74 11.29 11.35 49,633,080 -0.16(-1.39%)
Aug 20, 2009 12.09 12.25 11.42 11.51 69,230,160 -0.50(-4.16%)
Aug 19, 2009 12.05 12.20 12.00 12.01 35,991,420 -0.06(-0.50%)
Aug 18, 2009 12.14 12.21 12.01 12.07 30,092,536 -0.21(-1.71%)
Aug 17, 2009 12.46 12.48 12.11 12.28 33,391,116 -0.21(-1.68%)
Aug 14, 2009 12.63 12.72 12.40 12.49 32,621,646 +0.02(+0.16%)
Aug 13, 2009 12.52 13.05 12.45 12.47 42,454,780 -0.13(-1.03%)
Aug 12, 2009 12.78 12.92 12.49 12.60 38,169,592 -0.23(-1.79%)
Aug 11, 2009 12.88 12.99 12.80 12.83 23,344,476 -0.25(-1.91%)
Aug 10, 2009 13.21 13.37 12.98 13.08 24,201,934 -0.05(-0.40%)
Aug 07, 2009 13.44 13.59 13.03 13.13 33,263,858 -0.07(-0.52%)
Aug 06, 2009 14.04 14.07 13.18 13.20 46,220,952 -0.84(-5.98%)
Aug 05, 2009 13.89 14.19 13.80 14.04 32,765,836 +0.24(+1.78%)
Aug 04, 2009 13.82 14.13 13.53 13.79 28,259,860 -0.26(-1.81%)
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.