iPath Series B Bloomberg Natural Gas Subindex Total Return ETN (GAZ)
9.74
-0.03 (-0.31%)
Inactive · Last trade price
on Jun 8, 2023
GAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 13, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 12, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 9, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 8, 2023 | 9.78 | 9.80 | 9.71 | 9.74 | 9.74 | -0.31% | 10,182 |
| Jun 7, 2023 | 9.67 | 9.81 | 9.59 | 9.77 | 9.77 | 2.52% | 217,373 |
| Jun 6, 2023 | 9.50 | 9.60 | 9.35 | 9.53 | 9.53 | 0.63% | 155,568 |
| Jun 5, 2023 | 9.61 | 9.73 | 9.34 | 9.47 | 9.47 | 3.27% | 97,509 |
| Jun 2, 2023 | 9.14 | 9.36 | 9.11 | 9.17 | 9.17 | 0.77% | 56,073 |
| Jun 1, 2023 | 9.36 | 9.36 | 8.99 | 9.10 | 9.10 | -4.41% | 320,923 |
| May 31, 2023 | 9.96 | 10.08 | 9.46 | 9.52 | 9.52 | -2.36% | 104,407 |
| May 30, 2023 | 9.75 | 9.85 | 9.50 | 9.75 | 9.75 | -3.47% | 306,715 |
| May 26, 2023 | 10.06 | 10.33 | 10.02 | 10.10 | 10.10 | -2.51% | 118,952 |
| May 25, 2023 | 10.53 | 10.70 | 10.20 | 10.36 | 10.36 | -4.07% | 65,073 |
| May 24, 2023 | 10.61 | 10.80 | 10.61 | 10.80 | 10.80 | 2.47% | 76,547 |
| May 23, 2023 | 10.56 | 10.67 | 10.42 | 10.54 | 10.54 | -1.68% | 106,240 |
| May 22, 2023 | 10.87 | 10.90 | 10.56 | 10.72 | 10.72 | -5.88% | 123,934 |
| May 19, 2023 | 11.49 | 11.80 | 11.30 | 11.39 | 11.39 | -0.78% | 227,246 |
| May 18, 2023 | 10.58 | 11.51 | 10.52 | 11.48 | 11.48 | 9.13% | 386,568 |
| May 17, 2023 | 10.38 | 10.73 | 10.35 | 10.52 | 10.52 | -0.38% | 80,521 |
| May 16, 2023 | 10.79 | 10.99 | 10.51 | 10.56 | 10.56 | -0.47% | 141,673 |
| May 15, 2023 | 10.56 | 10.67 | 10.43 | 10.61 | 10.61 | 3.51% | 124,016 |
| May 12, 2023 | 9.76 | 10.40 | 9.76 | 10.25 | 10.25 | 4.81% | 74,460 |
| May 11, 2023 | 9.78 | 9.99 | 9.71 | 9.78 | 9.78 | -0.31% | 47,702 |
| May 10, 2023 | 9.98 | 9.98 | 9.71 | 9.81 | 9.81 | -3.25% | 129,157 |
| May 9, 2023 | 10.15 | 10.24 | 9.97 | 10.14 | 10.14 | 1.10% | 48,852 |
| May 8, 2023 | 9.96 | 10.12 | 9.87 | 10.03 | 10.03 | 4.05% | 83,268 |
| May 5, 2023 | 9.64 | 9.82 | 9.60 | 9.64 | 9.64 | 0.63% | 33,469 |
| May 4, 2023 | 9.85 | 9.85 | 9.53 | 9.58 | 9.58 | -2.74% | 109,978 |
| May 3, 2023 | 9.95 | 9.95 | 9.69 | 9.85 | 9.85 | -2.96% | 225,685 |
| May 2, 2023 | 10.20 | 10.24 | 9.99 | 10.15 | 10.15 | -2.40% | 105,056 |
| May 1, 2023 | 10.60 | 10.62 | 10.34 | 10.40 | 10.40 | -3.53% | 58,605 |
| Apr 28, 2023 | 10.50 | 10.85 | 10.50 | 10.78 | 10.78 | 1.41% | 79,732 |
| Apr 27, 2023 | 10.41 | 10.71 | 10.39 | 10.63 | 10.63 | 1.24% | 50,111 |
| Apr 26, 2023 | 10.62 | 10.62 | 10.36 | 10.50 | 10.50 | -3.31% | 221,171 |
| Apr 25, 2023 | 11.10 | 11.10 | 10.83 | 10.86 | 10.86 | -2.25% | 83,065 |
| Apr 24, 2023 | 10.85 | 11.17 | 10.77 | 11.11 | 11.11 | 2.97% | 168,120 |
| Apr 21, 2023 | 10.97 | 10.99 | 10.78 | 10.79 | 10.79 | -0.74% | 265,783 |
| Apr 20, 2023 | 10.79 | 11.01 | 10.54 | 10.87 | 10.87 | 0.37% | 105,791 |
| Apr 19, 2023 | 11.06 | 11.06 | 10.78 | 10.83 | 10.83 | -4.58% | 270,876 |
| Apr 18, 2023 | 11.08 | 11.37 | 10.97 | 11.35 | 11.35 | 2.99% | 284,812 |
| Apr 17, 2023 | 11.01 | 11.19 | 10.92 | 11.02 | 11.02 | 3.57% | 401,903 |
| Apr 14, 2023 | 10.25 | 10.68 | 10.03 | 10.64 | 10.64 | 4.42% | 222,233 |
| Apr 13, 2023 | 10.48 | 10.48 | 10.10 | 10.19 | 10.19 | -2.58% | 174,781 |
| Apr 12, 2023 | 10.72 | 10.85 | 10.39 | 10.46 | 10.46 | -5.42% | 247,827 |
| Apr 11, 2023 | 10.85 | 11.06 | 10.61 | 11.06 | 11.06 | 2.79% | 146,133 |
| Apr 10, 2023 | 10.92 | 11.06 | 10.67 | 10.76 | 10.76 | 6.64% | 235,716 |
| Apr 6, 2023 | 10.50 | 10.67 | 9.96 | 10.09 | 10.09 | -5.44% | 506,114 |
| Apr 5, 2023 | 10.90 | 10.93 | 10.55 | 10.67 | 10.67 | 2.50% | 150,666 |
| Apr 4, 2023 | 10.60 | 10.60 | 10.37 | 10.41 | 10.41 | -1.51% | 149,177 |