US Natural Gas Fund (NY: UNG )

14.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 88.60 88.72 83.00 84.88 1,769,012 -3.68(-4.16%)
Nov 29, 2022 88.20 90.40 86.44 88.56 1,226,916 -0.88(-0.98%)
Nov 28, 2022 86.12 90.00 86.00 89.44 1,649,679 -1.36(-1.50%)
Nov 25, 2022 92.20 94.44 90.48 90.80 774,330 -3.24(-3.45%)
Nov 23, 2022 98.44 98.52 92.44 94.04 1,975,080 +2.64(+2.89%)
Nov 22, 2022 86.48 92.00 85.72 91.40 1,419,093 +4.24(+4.86%)
Nov 21, 2022 85.12 88.60 84.88 87.16 1,317,304 +4.92(+5.98%)
Nov 18, 2022 78.80 83.16 78.70 82.24 2,138,921 -0.16(-0.19%)
Nov 17, 2022 82.36 84.20 80.40 82.40 1,565,461 +2.04(+2.54%)
Nov 16, 2022 75.36 80.72 74.32 80.36 2,296,663 +1.28(+1.62%)
Nov 15, 2022 76.52 79.28 75.48 79.08 1,889,479 +1.00(+1.28%)
Nov 14, 2022 82.28 82.76 76.16 78.08 2,883,625 +1.44(+1.88%)
Nov 11, 2022 81.68 84.00 74.68 76.64 2,940,340 -2.88(-3.62%)
Nov 10, 2022 78.44 80.89 76.88 79.52 1,465,958 +2.88(+3.76%)
Nov 09, 2022 75.64 77.89 73.88 76.64 2,283,006 -4.16(-5.15%)
Nov 08, 2022 82.48 82.48 78.36 80.80 2,267,701 -6.00(-6.91%)
Nov 07, 2022 90.12 93.28 84.88 86.80 2,467,362 +3.52(+4.23%)
Nov 04, 2022 78.80 84.08 76.28 83.28 1,923,327 +6.88(+9.01%)
Nov 03, 2022 78.52 79.60 75.92 76.40 1,352,668 -3.24(-4.07%)
Nov 02, 2022 79.28 79.64 1,290,283 +4.28(+5.68%)
Nov 01, 2022 77.32 77.68 72.56 75.36 2,355,718 -6.16(-7.56%)
Oct 31, 2022 81.08 82.32 78.60 81.52 2,198,846 +6.76(+9.04%)
Oct 28, 2022 73.44 74.96 71.64 74.76 1,626,670 -0.88(-1.16%)
Oct 27, 2022 77.72 78.88 73.72 75.64 1,663,588 -3.68(-4.64%)
Oct 26, 2022 76.40 79.94 76.36 79.32 1,862,125 -0.68(-0.85%)
Oct 25, 2022 75.80 80.04 75.42 80.00 2,036,470 +5.68(+7.64%)
Oct 24, 2022 72.36 75.44 72.33 74.32 1,873,214 +3.04(+4.26%)
Oct 21, 2022 71.44 72.04 69.64 71.28 2,022,006 -4.04(-5.36%)
Oct 20, 2022 75.24 77.04 74.36 75.32 1,646,662 -0.96(-1.26%)
Oct 19, 2022 77.48 78.52 76.20 76.28 1,512,166 -3.88(-4.84%)
Oct 18, 2022 83.72 84.54 79.44 80.16 1,286,423 -3.20(-3.84%)
Oct 17, 2022 83.28 84.68 82.48 83.36 1,383,639 -6.08(-6.80%)
Oct 14, 2022 90.48 90.80 88.54 89.44 772,427 -2.72(-2.95%)
Oct 13, 2022 89.16 93.28 87.92 92.16 1,105,740 +3.72(+4.21%)
Oct 12, 2022 92.60 93.12 88.16 88.44 1,082,692 -2.04(-2.25%)
Oct 11, 2022 90.76 91.86 88.40 90.48 986,945 +0.68(+0.76%)
Oct 10, 2022 94.24 94.96 88.28 89.80 1,282,207 -1.96(-2.14%)
Oct 07, 2022 93.76 95.32 91.52 91.76 1,102,652 -3.60(-3.78%)
Oct 06, 2022 96.84 98.08 94.56 95.36 1,169,722 -0.40(-0.42%)
Oct 05, 2022 95.88 96.20 94.24 95.76 1,189,904 +1.80(+1.92%)
Oct 04, 2022 90.80 94.76 90.40 93.96 1,351,880 +4.12(+4.59%)
Oct 03, 2022 89.08 90.12 86.80 89.84 1,468,843 -3.68(-3.93%)
Sep 30, 2022 93.12 96.92 92.32 93.52 1,058,673 -1.28(-1.35%)
Sep 29, 2022 93.40 96.04 90.60 94.80 1,156,472 -1.56(-1.62%)
Sep 28, 2022 92.00 96.72 91.08 96.36 1,154,424 +2.72(+2.90%)
Sep 27, 2022 94.28 97.04 92.76 93.64 1,462,090 -3.20(-3.30%)
Sep 26, 2022 93.32 97.44 92.12 96.84 1,205,436 +0.56(+0.58%)
Sep 23, 2022 95.00 98.92 94.48 96.28 1,769,400 -4.32(-4.29%)
Sep 22, 2022 106.12 106.48 98.64 100.60 904,140 -7.28(-6.75%)
Sep 21, 2022 109.84 109.84 104.72 107.88 787,841 +1.20(+1.12%)
Sep 20, 2022 107.72 110.56 105.96 106.68 676,764 -2.72(-2.49%)
Sep 19, 2022 105.76 109.60 105.56 109.40 1,055,681 +1.60(+1.48%)
Sep 16, 2022 110.72 111.64 106.88 107.80 1,123,588 -6.84(-5.97%)
Sep 15, 2022 117.20 118.16 113.53 114.64 1,612,052 -11.16(-8.87%)
Sep 14, 2022 121.64 127.76 119.72 125.80 1,753,550 +9.28(+7.96%)
Sep 13, 2022 115.00 116.96 112.80 116.52 1,049,392 +0.48(+0.41%)
Sep 12, 2022 110.84 116.28 110.84 116.04 1,305,877 +4.48(+4.02%)
Sep 09, 2022 110.96 111.64 109.16 111.56 906,680 +1.44(+1.31%)
Sep 08, 2022 110.40 111.60 108.80 110.12 1,071,916 +2.08(+1.93%)
Sep 07, 2022 110.12 111.32 107.84 108.04 1,508,200 -3.16(-2.84%)
Sep 06, 2022 115.40 117.52 108.32 111.20 1,977,830 -11.64(-9.48%)
Sep 02, 2022 124.48 124.56 119.24 122.84 2,359,848 -4.12(-3.25%)
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.