DJ-UBS Natural Gas TR Sub-Idx ETN Ipath Historical Stock Prices

(ETF)
GAZ 
$1.15
*  
0.05
4.55%
Get GAZ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GAZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.13  1.15  1.11  1.15 43,982
08/28/2015 1.13 1.15 1.11 1.15 43,982
08/27/2015 1.12 1.12 1.0798 1.1 37,118
08/26/2015 1.1 1.139 1.0904 1.11 18,199
08/25/2015 1.15 1.15 1.09 1.11 28,889
08/24/2015 1.14 1.14 1.07 1.11 28,068
08/21/2015 1.1674 1.1674 1.13 1.14 37,839
08/20/2015 1.17 1.225 1.17 1.19 7,965
08/19/2015 1.17 1.17 1.15 1.17 4,206
08/18/2015 1.2 1.2 1.15 1.15 8,167
08/17/2015 1.21 1.21 1.16 1.17 16,904
08/14/2015 1.23 1.25 1.2 1.22 7,707
08/13/2015 1.24 1.3016 1.21 1.22 26,259
08/12/2015 1.28 1.3 1.27 1.3 18,899
08/11/2015 1.24 1.27 1.22 1.26 14,872
08/10/2015 1.22 1.25 1.22 1.25 22,919
08/07/2015 1.2162 1.22 1.21 1.2199 1,341
08/06/2015 1.19 1.23 1.15 1.21 31,267
08/05/2015 1.23 1.241 1.21 1.21 38,057
08/04/2015 1.2 1.2201 1.18 1.21 34,666
08/03/2015 1.16 1.1799 1.15 1.16 29,752
07/31/2015 1.18 1.19 1.16 1.17 46,521
07/30/2015 1.22 1.22 1.18 1.18 9,437
07/29/2015 1.2401 1.26 1.24 1.2536 19,941
07/28/2015 1.24 1.24 1.21 1.22 29,616
07/27/2015 1.21 1.22 1.2 1.22 9,326
07/24/2015 1.2201 1.2201 1.2 1.2 6,541
07/23/2015 1.28 1.319 1.2229 1.2229 19,306
07/22/2015 1.27 1.2821 1.25 1.28 13,735
07/21/2015 1.23 1.28 1.22 1.27 36,990
07/20/2015 1.25 1.2596 1.21 1.25 30,914
07/17/2015 1.23 1.28 1.23 1.26 9,503
07/16/2015 1.31 1.31 1.25 1.26 7,327
07/15/2015 1.25 1.3 1.25 1.28 30,163
07/14/2015 1.29 1.29 1.23 1.23 19,376
07/13/2015 1.18 1.2761 1.18 1.2699 16,803
07/10/2015 1.19 1.22 1.16 1.19 19,910
07/09/2015 1.168 1.19 1.1384 1.16 20,291
07/08/2015 1.1734 1.1799 1.15 1.15 17,383
07/07/2015 1.2 1.2 1.15 1.15 272,213
07/06/2015 1.23 1.26 1.2 1.21 5,389
07/02/2015 1.26 1.2899 1.2001 1.27 40,051
07/01/2015 1.25 1.25 1.2101 1.2258 1,928
06/30/2015 1.28 1.28 1.2242 1.27 4,250
06/29/2015 1.23 1.25 1.22 1.25 8,204
06/26/2015 1.26 1.26 1.2 1.2101 37,304
06/25/2015 1.23 1.28 1.23 1.27 24,947
06/24/2015 1.2 1.2639 1.2 1.21 2,758
06/23/2015 1.23 1.2599 1.2 1.2 11,319
06/22/2015 1.22 1.23 1.2 1.2 24,443
06/19/2015 1.23 1.2999 1.22 1.25 10,669
06/18/2015 1.29 1.329 1.26 1.26 18,736
06/17/2015 1.34 1.36 1.31 1.31 18,470
06/16/2015 1.34 1.34 1.29 1.31 20,450
06/15/2015 1.27 1.33 1.27 1.32 67,215
06/12/2015 1.2828 1.2999 1.23 1.241 19,749
06/11/2015 1.31 1.32 1.3 1.3 49,170
06/10/2015 1.31 1.33 1.28 1.3 30,685
06/09/2015 1.19 1.28 1.18 1.28 128,856
06/08/2015 1.18 1.2 1.17 1.1801 19,061
06/05/2015 1.18 1.2 1.1162 1.15 60,633
06/04/2015 1.23 1.23 1.12 1.21 38,081
06/03/2015 1.18 1.2325 1.18 1.2 9,045
06/02/2015 1.16 1.21 1.16 1.19 70,994
06/01/2015 1.23 1.23 1.1701 1.2 20,621
05/29/2015 1.21 1.22 1.15 1.2 54,059
05/28/2015 1.3 1.31 1.22 1.24 30,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?