GAZ - iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201931.8832.9731.8832.7132.7112,900
Jul 12, 201932.7632.7632.7632.7632.76-
Jul 11, 201933.8733.8732.7632.7632.762,000
Jul 10, 201933.8333.9033.4333.4333.43500
Jul 09, 201932.7833.1532.7333.1533.15600
Jul 08, 201932.3432.9032.3432.8632.86500
Jul 05, 201932.4232.6832.2632.6832.683,400
Jul 03, 201930.7530.8930.7530.8930.892,900
Jul 02, 201930.4730.4730.4730.4730.47100
Jul 01, 201930.6130.7330.2730.5830.583,500
Jun 28, 201931.4831.4831.4331.4331.431,200
Jun 27, 201931.0931.6031.0931.6031.603,000
Jun 26, 201930.7830.8430.7830.8430.84100
Jun 25, 201930.9730.9730.7230.7230.72100
Jun 24, 201930.2931.0930.2931.0531.052,800
Jun 21, 201929.7129.7129.7129.7129.71-
Jun 20, 201930.9330.9329.2029.7129.713,900
Jun 19, 201931.4731.4730.8630.8630.861,400
Jun 18, 201931.7331.7331.5531.5531.55100
Jun 17, 201932.4232.4232.2832.2832.28100
Jun 14, 201932.6032.6332.6032.6332.631,100
Jun 13, 201932.3832.3831.7031.7031.70500
Jun 12, 201932.3532.3532.3532.3532.35100
Jun 11, 201932.6032.6232.6032.6232.62500
Jun 10, 201931.8432.1331.8432.1332.13500
Jun 07, 201931.7431.7431.7431.7431.74-
Jun 06, 201932.3932.3931.7431.7431.74300
Jun 05, 201932.9932.9932.9932.9932.99-
Jun 04, 201933.0033.0032.9932.9932.99300
Jun 03, 201932.6732.6832.6732.6832.68300
May 31, 201933.7033.7033.4633.4633.461,000
May 30, 201935.0235.0234.6034.7434.742,600
May 29, 201935.7535.7535.7535.7535.75300
May 28, 201935.1635.1635.1635.1635.16-
May 24, 201935.4935.4935.4935.4935.49100
May 23, 201934.8334.8334.8334.8334.83-
May 22, 201934.8234.8334.8234.8334.83300
May 21, 201935.9335.9335.9335.9335.93100
May 20, 201935.8535.8535.8535.8535.85-
May 17, 201935.8535.8535.8535.8535.85-
May 16, 201935.8535.8535.8535.8535.85-
May 15, 201935.8535.8535.8535.8535.85100
May 14, 201936.1036.1036.1036.1036.10-
May 13, 201936.1036.1036.1036.1036.10200
May 10, 201936.2036.2036.1636.1636.16500
May 09, 201935.6535.6535.6535.6535.65-
May 08, 201935.9435.9435.9435.9435.94100
May 07, 201935.0335.0335.0335.0335.03100
May 06, 201934.9334.9334.8234.8234.82200
May 03, 201935.1935.2935.1935.2935.29900
May 02, 201935.8035.8035.5935.5935.591,300
May 01, 201936.0136.0136.0036.0036.00500
Apr 30, 201935.5435.5435.5435.5435.54100
Apr 29, 201935.8435.8435.8435.8435.84-
Apr 26, 201935.9335.9335.8435.8435.84300
Apr 25, 201934.8435.2434.8435.2435.24500
Apr 24, 201934.7634.7634.7634.7634.76-
Apr 23, 201934.8034.8034.7234.7234.721,200
Apr 22, 201935.5735.5735.5735.5735.57100
Apr 18, 201935.3935.3935.2435.2435.24500
Apr 17, 201935.6735.6735.4435.4435.44400
Apr 16, 201937.6337.6337.6337.6337.63-
Apr 15, 201937.6337.6337.6337.6337.63-
Apr 12, 201937.6337.6337.6337.6337.63-
Apr 11, 201937.7737.7737.6337.6337.63300
Apr 10, 201938.0438.0438.0438.0438.04-
Apr 09, 201938.0438.0438.0438.0438.04-
Apr 08, 201937.7838.1237.7838.1238.12700
Apr 05, 201937.3737.5437.3737.5437.54900
Apr 04, 201937.5637.5637.0837.1537.152,300
Apr 03, 201937.6237.6237.6237.6237.62100
Apr 02, 201937.8637.8637.8637.8637.86100
Apr 01, 201938.0338.0338.0338.0338.03-
Mar 29, 201938.2238.2238.2238.2238.22-
Mar 28, 201938.2138.2238.2138.2238.22300
Mar 27, 201937.8138.3537.8138.3538.35100
Mar 26, 201939.0139.0139.0139.0139.01-
Mar 25, 201938.7939.0138.7939.0139.01700
Mar 22, 201939.0539.0538.9738.9838.981,300
Mar 21, 201939.5839.7239.5839.7239.72900
Mar 20, 201940.2240.2240.2240.2240.22-
Mar 19, 201940.1240.2240.1240.2240.22300
Mar 18, 201940.0940.0940.0940.0940.09-
Mar 15, 201940.0840.0840.0840.0840.08-
Mar 14, 201939.9540.0839.9540.0840.08600
Mar 13, 201939.8639.8639.8639.8639.86100
Mar 12, 201939.1939.1939.1939.1939.19-
Mar 11, 201939.0039.1939.0039.1939.19100
Mar 08, 201940.3040.3040.3040.3040.30100
Mar 07, 201940.1640.3040.1640.3040.30900
Mar 06, 201940.2540.2540.1140.1140.11100
Mar 05, 201940.1340.1340.1340.1340.13-
Mar 04, 201940.1340.1340.1340.1340.13100
Mar 01, 201940.0240.1040.0140.1040.10400
Feb 28, 201939.7339.8139.5239.5239.52800
Feb 27, 201939.6039.6039.6039.6039.60-
Feb 26, 201939.1539.1539.1539.1539.15100
Feb 25, 201939.1439.7039.0739.6439.641,300
Feb 22, 201938.3838.5538.3838.5538.55200
Feb 21, 201938.2038.5338.2038.5338.532,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...