US Natural Gas Fund (NY: UNG )

12.71 -0.52 (-3.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 148.76 150.52 144.80 149.28 1,104,350 +0.92(+0.62%)
Nov 29, 2018 147.88 150.84 144.16 148.36 1,630,160 -2.60(-1.72%)
Nov 28, 2018 143.12 152.92 141.04 150.96 3,606,581 +14.40(+10.54%)
Nov 27, 2018 135.84 140.56 134.12 136.56 1,315,184 -1.68(-1.22%)
Nov 26, 2018 134.28 139.96 133.80 138.24 1,868,709 -7.28(-5.00%)
Nov 23, 2018 143.68 148.72 143.68 145.52 962,250 +0.32(+0.22%)
Nov 21, 2018 145.20 145.20 145.20 0 -1.52(-1.04%)
Nov 20, 2018 145.72 148.68 138.00 146.72 3,567,516 -2.08(-1.40%)
Nov 19, 2018 146.92 155.32 144.04 148.80 3,924,331 +7.08(+5.00%)
Nov 16, 2018 133.56 142.24 133.24 141.72 2,948,250 +14.52(+11.42%)
Nov 15, 2018 142.32 143.24 127.16 127.20 4,686,522 -30.08(-19.13%)
Nov 14, 2018 143.16 159.48 141.96 157.28 10,774,016 +25.00(+18.90%)
Nov 13, 2018 128.12 133.64 128.12 132.28 3,815,215 +6.04(+4.78%)
Nov 12, 2018 123.12 126.24 121.52 126.24 1,643,053 +5.28(+4.37%)
Nov 09, 2018 119.40 124.36 119.40 120.96 1,855,150 +5.20(+4.49%)
Nov 08, 2018 115.16 116.00 113.96 115.76 605,156 +1.04(+0.91%)
Nov 07, 2018 114.84 115.76 113.56 114.72 641,497 -0.32(-0.28%)
Nov 06, 2018 115.84 116.44 114.84 115.04 662,165 -0.68(-0.59%)
Nov 05, 2018 114.96 116.28 113.52 115.72 2,206,155 +8.72(+8.15%)
Nov 02, 2018 103.56 107.68 103.48 107.00 839,675 +1.40(+1.33%)
Nov 01, 2018 106.52 107.04 104.56 105.60 700,699 -1.20(-1.12%)
Oct 31, 2018 105.28 107.12 104.28 106.80 779,803 +2.56(+2.46%)
Oct 30, 2018 105.44 105.60 102.96 104.24 614,710 +0.56(+0.54%)
Oct 29, 2018 102.20 104.08 101.88 103.68 613,470 -1.76(-1.67%)
Oct 26, 2018 102.88 105.62 102.30 105.44 766,350 +0.36(+0.34%)
Oct 25, 2018 105.44 106.80 104.16 105.08 867,596 -0.44(-0.42%)
Oct 24, 2018 107.32 107.40 104.52 105.52 817,855 -1.12(-1.05%)
Oct 23, 2018 105.92 107.52 105.72 106.64 869,563 +2.44(+2.34%)
Oct 22, 2018 104.80 105.72 104.04 104.20 1,103,172 -3.04(-2.83%)
Oct 19, 2018 105.92 107.80 105.92 107.24 963,850 +0.76(+0.71%)
Oct 18, 2018 107.84 107.92 105.44 106.48 947,438 -3.40(-3.09%)
Oct 17, 2018 108.60 110.04 107.40 109.88 843,794 +2.68(+2.50%)
Oct 16, 2018 107.08 108.20 106.24 107.20 592,156 -0.32(-0.30%)
Oct 15, 2018 106.96 108.04 106.48 107.52 1,076,700 +3.28(+3.15%)
Oct 12, 2018 105.72 105.80 103.84 104.24 1,156,275 -2.28(-2.14%)
Oct 11, 2018 105.72 107.08 104.32 106.52 1,499,835 -1.40(-1.30%)
Oct 10, 2018 109.64 110.61 107.56 107.92 1,169,182 -0.52(-0.48%)
Oct 09, 2018 108.60 109.24 107.12 108.44 1,284,808 +0.16(+0.15%)
Oct 08, 2018 107.28 108.92 107.20 108.28 1,074,457 +4.04(+3.88%)
Oct 05, 2018 106.00 106.00 102.84 104.24 863,825 -1.04(-0.99%)
Oct 04, 2018 107.40 107.40 103.52 105.28 1,068,260 -2.12(-1.97%)
Oct 03, 2018 105.40 107.80 105.40 107.40 961,184 +2.96(+2.83%)
Oct 02, 2018 103.16 105.60 102.84 104.44 789,504 +1.60(+1.56%)
Oct 01, 2018 101.28 102.96 101.20 102.84 964,290 +3.52(+3.54%)
Sep 28, 2018 99.44 99.64 98.40 99.32 814,175 -1.64(-1.62%)
Sep 27, 2018 99.48 102.84 99.36 100.96 1,113,679 +2.44(+2.48%)
Sep 26, 2018 100.48 101.20 98.08 98.52 835,295 -2.28(-2.26%)
Sep 25, 2018 100.00 101.20 100.00 100.80 556,537 +0.48(+0.48%)
Sep 24, 2018 98.88 100.36 98.84 100.32 699,390 +1.96(+1.99%)
Sep 21, 2018 98.00 98.54 97.84 98.36 826,800 +0.88(+0.90%)
Sep 20, 2018 96.00 98.32 95.08 97.48 1,156,765 +2.40(+2.52%)
Sep 19, 2018 95.56 96.00 95.00 95.08 689,764 -0.28(-0.29%)
Sep 18, 2018 92.60 95.80 92.44 95.36 1,099,880 +3.52(+3.83%)
Sep 17, 2018 91.44 92.36 91.36 91.84 425,918 +1.08(+1.19%)
Sep 14, 2018 91.44 91.44 90.68 90.76 473,625 -1.48(-1.60%)
Sep 13, 2018 93.32 93.60 92.12 92.24 390,167 -0.60(-0.65%)
Sep 12, 2018 93.92 94.04 92.56 92.84 507,438 +0.00(+0.00%)
Sep 11, 2018 91.84 93.08 91.48 92.84 360,568 +0.76(+0.83%)
Sep 10, 2018 90.44 92.34 90.40 92.08 616,257 +0.88(+0.96%)
Sep 07, 2018 90.68 91.28 90.60 91.20 325,125 -0.04(-0.04%)
Sep 06, 2018 91.64 91.72 90.80 91.24 453,200 -0.48(-0.52%)
Sep 05, 2018 92.84 92.90 91.48 91.72 331,963 -0.72(-0.78%)
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.