GAZ - iPath Bloomberg Natural Gas SubTR ETN

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.280.290.270.290.2994,600
Nov 21, 20170.280.280.270.270.2727,200
Nov 20, 20170.260.270.260.270.2723,200
Nov 17, 20170.260.280.260.280.2821,400
Nov 16, 20170.260.280.260.270.273,900
Nov 15, 20170.250.280.250.260.2623,700
Nov 14, 20170.260.280.260.280.288,400
Nov 13, 20170.280.280.260.270.2737,300
Nov 10, 20170.280.280.280.280.2817,000
Nov 09, 20170.260.280.260.260.2640,100
Nov 08, 20170.250.270.250.260.2663,400
Nov 07, 20170.250.280.250.270.2731,700
Nov 06, 20170.280.280.260.280.2897,200
Nov 03, 20170.260.270.260.260.2638,100
Nov 02, 20170.260.260.250.250.2550,000
Nov 01, 20170.240.260.240.260.2626,600
Oct 31, 20170.270.270.240.250.2572,300
Oct 30, 20170.270.280.270.270.2724,000
Oct 27, 20170.290.290.270.270.2715,200
Oct 26, 20170.270.280.270.280.2869,200
Oct 25, 20170.280.280.270.280.2867,500
Oct 24, 20170.280.280.270.280.2820,700
Oct 23, 20170.280.280.280.280.2822,500
Oct 20, 20170.280.280.280.280.2810,400
Oct 19, 20170.280.280.280.280.286,200
Oct 18, 20170.280.290.280.280.2812,800
Oct 17, 20170.290.290.280.280.2837,600
Oct 16, 20170.290.290.280.280.2861,400
Oct 13, 20170.270.290.270.290.2910,700
Oct 12, 20170.270.280.270.280.2855,400
Oct 11, 20170.280.290.270.280.286,800
Oct 10, 20170.300.300.280.290.2935,700
Oct 09, 20170.280.290.270.290.2961,100
Oct 06, 20170.270.290.270.290.295,800
Oct 05, 20170.300.300.270.300.3020,500
Oct 04, 20170.280.300.280.300.3034,300
Oct 03, 20170.280.300.280.280.2865,100
Oct 02, 20170.300.300.280.290.2980,400
Sep 29, 20170.290.300.290.300.3032,900
Sep 28, 20170.300.300.290.300.301,200
Sep 27, 20170.290.300.290.290.2944,400
Sep 26, 20170.290.300.290.290.2963,100
Sep 25, 20170.280.310.280.300.3086,200
Sep 22, 20170.290.300.280.300.3028,400
Sep 21, 20170.310.320.280.310.3174,500
Sep 20, 20170.320.320.300.320.3221,900
Sep 19, 20170.320.320.310.320.3223,200
Sep 18, 20170.310.330.310.320.3218,000
Sep 15, 20170.320.320.300.310.3129,400
Sep 14, 20170.330.330.310.320.328,700
Sep 13, 20170.320.340.300.320.3221,400
Sep 12, 20170.300.330.290.310.3123,900
Sep 11, 20170.280.300.280.300.3024,000
Sep 08, 20170.300.300.280.290.2931,600
Sep 07, 20170.280.300.280.300.308,600
Sep 06, 20170.310.310.290.290.2996,400
Sep 05, 20170.320.320.280.290.2927,000
Sep 01, 20170.290.320.290.300.3031,400
Aug 31, 20170.300.310.300.310.3130,000
Aug 30, 20170.300.300.290.300.309,400
Aug 29, 20170.300.310.290.310.3111,200
Aug 28, 20170.310.310.290.300.3013,500
Aug 25, 20170.300.310.300.310.312,500
Aug 24, 20170.310.310.300.310.3119,900
Aug 23, 20170.320.320.310.310.3113,200
Aug 22, 20170.320.320.300.300.304,400
Aug 21, 20170.300.320.300.320.329,000
Aug 18, 20170.300.300.300.300.30900
Aug 17, 20170.310.310.300.310.319,100
Aug 16, 20170.290.310.290.300.3019,000
Aug 15, 20170.350.350.300.310.3127,900
Aug 14, 20170.310.320.310.320.3211,200
Aug 11, 20170.320.320.300.310.3137,300
Aug 10, 20170.290.330.290.320.3291,200
Aug 09, 20170.300.300.290.300.3035,600
Aug 08, 20170.300.300.280.290.296,400
Aug 07, 20170.280.290.280.280.2829,700
Aug 04, 20170.300.300.280.280.2816,100
Aug 03, 20170.270.300.270.290.2913,200
Aug 02, 20170.290.290.280.290.295,100
Aug 01, 20170.280.290.270.280.2850,000
Jul 31, 20170.290.290.270.280.2887,800
Jul 28, 20170.300.300.290.300.306,900
Jul 27, 20170.300.300.290.290.2913,800
Jul 26, 20170.280.300.280.290.2912,100
Jul 25, 20170.290.300.280.300.3023,500
Jul 24, 20170.300.310.280.290.2942,500
Jul 21, 20170.330.330.300.300.3021,500
Jul 20, 20170.330.330.320.320.3215,100
Jul 19, 20170.300.330.300.320.3268,300
Jul 18, 20170.300.340.300.320.3266,200
Jul 17, 20170.320.320.310.310.3138,500
Jul 14, 20170.320.320.290.300.3026,200
Jul 13, 20170.300.310.290.290.2939,200
Jul 12, 20170.330.330.310.310.3118,500
Jul 11, 20170.280.340.280.310.3148,100
Jul 10, 20170.290.310.270.290.2968,700
Jul 07, 20170.290.290.270.270.2720,800
Jul 06, 20170.270.290.270.280.2843,900
Jul 05, 20170.300.300.270.280.28137,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...