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 (%)
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%)
Aug 03, 2009 13.47 14.10 13.46 14.05 62,845,736 +1.18(+9.17%)
Jul 31, 2009 12.80 13.13 12.69 12.87 25,259,044 -0.21(-1.61%)
Jul 30, 2009 12.48 13.18 12.45 13.08 33,136,276 +0.60(+4.81%)
Jul 29, 2009 12.79 12.80 12.32 12.48 36,147,776 -0.42(-3.26%)
Jul 28, 2009 12.98 13.15 12.71 12.90 30,318,204 -0.29(-2.20%)
Jul 27, 2009 13.14 13.30 13.01 13.19 25,122,156 +0.18(+1.38%)
Jul 25, 2009 13.02 13.02 13.01 13.01 87,129 -0.32(-2.40%)
Jul 24, 2009 13.02 13.42 13.01 13.33 23,383,572 +0.45(+3.49%)
Jul 23, 2009 13.75 14.00 12.88 12.88 57,169,792 -0.92(-6.67%)
Jul 22, 2009 13.23 13.97 13.23 13.80 33,727,720 +0.46(+3.45%)
Jul 21, 2009 13.30 13.50 13.14 13.34 23,831,468 +0.09(+0.68%)
Jul 20, 2009 13.17 13.47 12.73 13.25 31,805,032 +0.09(+0.68%)
Jul 17, 2009 13.22 13.61 13.06 13.16 37,030,356 +0.02(+0.15%)
Jul 16, 2009 12.41 13.30 12.35 13.14 50,816,296 +0.88(+7.18%)
Jul 15, 2009 12.63 12.64 12.20 12.26 37,890,472 -0.29(-2.31%)
Jul 14, 2009 12.44 12.57 12.34 12.55 29,177,554 +0.52(+4.32%)
Jul 13, 2009 12.01 12.17 11.91 12.03 34,509,220 -0.27(-2.20%)
Jul 10, 2009 12.36 12.47 12.30 12.30 22,058,980 -0.19(-1.52%)
Jul 09, 2009 12.43 12.64 12.16 12.49 37,088,468 +0.29(+2.38%)
Jul 08, 2009 12.21 12.33 12.11 12.20 38,280,344 +0.02(+0.16%)
Jul 07, 2009 12.50 12.65 12.18 12.18 59,182,280 -0.38(-3.03%)
Jul 06, 2009 12.33 12.80 12.31 12.56 57,455,464 -0.55(-4.20%)
Jul 02, 2009 13.39 13.67 12.98 13.11 63,370,644 -0.54(-3.96%)
Jul 01, 2009 13.63 14.00 13.57 13.65 42,800,368 -0.22(-1.59%)
Jun 30, 2009 13.91 14.01 13.68 13.87 51,058,320 -0.33(-2.32%)
Jun 29, 2009 14.40 14.49 14.15 14.20 36,540,360 -0.59(-3.99%)
Jun 26, 2009 14.29 14.84 14.12 14.79 32,089,960 +0.23(+1.58%)
Jun 25, 2009 14.18 14.56 14.12 14.56 35,917,672 +0.49(+3.48%)
Jun 24, 2009 14.07 14.31 13.95 14.07 52,160,504 -0.41(-2.83%)
Jun 23, 2009 14.60 14.67 14.25 14.48 33,464,892 -0.17(-1.16%)
Jun 22, 2009 15.06 15.14 14.38 14.65 39,215,196 -0.51(-3.36%)
Jun 19, 2009 15.48 15.56 15.02 15.16 32,452,984 -0.13(-0.85%)
Jun 18, 2009 15.91 15.96 15.29 15.29 46,163,300 -0.59(-3.72%)
Jun 17, 2009 15.74 16.00 15.33 15.88 45,701,944 +0.39(+2.52%)
Jun 16, 2009 16.26 16.26 15.28 15.49 56,699,500 -0.22(-1.40%)
Jun 15, 2009 15.03 15.77 14.71 15.71 64,471,364 +1.04(+7.09%)
Jun 12, 2009 14.49 14.98 14.44 14.67 55,202,456 -0.13(-0.88%)
Jun 11, 2009 13.99 15.33 13.96 14.80 96,414,640 +0.76(+5.41%)
Jun 10, 2009 14.20 14.30 13.84 14.04 64,268,940 -0.13(-0.92%)
Jun 09, 2009 14.14 14.22 13.80 14.17 70,880,224 +0.04(+0.28%)
Jun 08, 2009 14.30 14.30 13.90 14.13 58,907,856 -0.45(-3.08%)
Jun 05, 2009 14.31 14.96 14.04 14.58 44,086,168 +0.01(+0.06%)
Jun 04, 2009 14.36 14.60 13.40 14.57 72,241,328 +0.27(+1.88%)
Jun 03, 2009 15.04 15.05 14.00 14.30 52,096,920 -1.33(-8.50%)
Jun 02, 2009 15.62 15.88 15.35 15.63 27,551,064 -0.33(-2.08%)
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.