US Natural Gas Fund (NY: UNG )

13.97 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 14.47 14.49 13.91 13.98 9,832,905 +0.41(+3.02%)
Jan 25, 2022 13.49 13.71 13.34 13.57 4,752,471 +0.25(+1.88%)
Jan 24, 2022 13.38 13.70 13.27 13.32 6,369,092 +0.22(+1.68%)
Jan 21, 2022 13.03 13.40 12.88 13.10 9,521,377 +0.27(+2.10%)
Jan 20, 2022 13.04 13.10 12.71 12.83 7,678,789 -0.62(-4.61%)
Jan 19, 2022 14.29 14.30 13.41 13.45 9,807,799 -0.88(-6.14%)
Jan 18, 2022 14.39 14.48 14.04 14.33 7,503,676 +0.16(+1.13%)
Jan 14, 2022 14.17 0 -0.03(-0.21%)
Jan 13, 2022 14.91 15.06 14.15 14.20 13,711,935 -1.77(-11.08%)
Jan 12, 2022 15.22 16.19 15.02 15.97 18,830,312 +1.90(+13.50%)
Jan 11, 2022 13.48 14.14 13.39 14.07 7,234,985 +0.33(+2.40%)
Jan 10, 2022 13.69 13.81 13.21 13.74 10,949,658 +0.72(+5.53%)
Jan 07, 2022 12.93 13.21 12.85 13.02 6,976,073 +0.22(+1.72%)
Jan 06, 2022 12.79 12.88 12.64 12.80 5,870,242 +0.00(+0.00%)
Jan 05, 2022 12.74 12.93 12.50 12.80 6,073,646 +0.36(+2.89%)
Jan 04, 2022 12.72 12.78 12.32 12.44 7,525,491 -0.33(-2.58%)
Jan 03, 2022 12.45 12.81 12.09 12.77 6,580,849 +0.28(+2.24%)
Dec 31, 2021 12.30 12.59 12.04 12.49 7,480,786 +0.57(+4.78%)
Dec 30, 2021 12.48 12.54 11.76 11.92 11,799,577 -0.82(-6.44%)
Dec 29, 2021 13.06 13.27 12.67 12.74 8,265,032 -0.20(-1.55%)
Dec 28, 2021 12.70 13.05 12.64 12.94 5,748,731 -0.10(-0.77%)
Dec 27, 2021 12.48 13.19 12.47 13.04 11,928,570 +0.94(+7.77%)
Dec 23, 2021 12.06 12.28 11.69 12.10 13,514,634 -0.62(-4.87%)
Dec 22, 2021 12.92 13.05 12.70 12.72 4,288,801 +0.21(+1.68%)
Dec 21, 2021 12.48 12.74 12.41 12.51 5,276,669 +0.00(+0.00%)
Dec 20, 2021 12.60 12.76 12.32 12.51 5,990,728 +0.47(+3.90%)
Dec 17, 2021 12.08 12.47 11.99 12.04 4,762,912 -0.30(-2.43%)
Dec 16, 2021 12.69 12.80 12.21 12.34 6,534,451 -0.11(-0.88%)
Dec 15, 2021 12.77 12.84 12.39 12.45 6,574,871 +0.00(+0.00%)
Dec 14, 2021 12.35 12.51 12.09 12.45 6,573,849 -0.10(-0.80%)
Dec 13, 2021 13.20 13.32 12.35 12.55 9,857,619 -0.16(-1.26%)
Dec 10, 2021 12.69 12.98 12.53 12.71 7,916,308 +0.33(+2.67%)
Dec 09, 2021 12.54 12.85 12.34 12.38 7,226,778 -0.12(-0.96%)
Dec 08, 2021 12.78 12.78 12.47 12.50 7,469,861 +0.28(+2.29%)
Dec 07, 2021 12.24 12.54 12.02 12.22 7,684,647 +0.17(+1.41%)
Dec 06, 2021 12.21 12.29 11.90 12.05 13,756,770 -1.28(-9.60%)
Dec 03, 2021 13.53 13.93 13.32 13.33 9,746,569 -0.13(-0.97%)
Dec 02, 2021 14.00 14.13 13.25 13.46 13,146,891 -0.45(-3.24%)
Dec 01, 2021 14.40 14.48 13.83 13.91 14,222,918 -1.17(-7.76%)
Nov 30, 2021 14.79 15.36 14.75 15.08 14,384,615 -0.80(-5.04%)
Nov 29, 2021 15.87 16.21 15.79 15.88 11,352,088 -1.56(-8.94%)
Nov 26, 2021 17.53 17.54 16.78 17.44 6,870,734 +0.74(+4.43%)
Nov 24, 2021 16.73 17.05 16.55 16.70 6,394,108 -0.03(-0.18%)
Nov 23, 2021 16.52 16.86 16.34 16.73 7,148,330 +0.79(+4.96%)
Nov 22, 2021 15.61 16.12 15.57 15.94 10,098,427 -0.79(-4.72%)
Nov 19, 2021 16.54 17.16 16.29 16.73 8,011,025 +0.36(+2.20%)
Nov 18, 2021 16.75 16.41 16.23 16.37 4,681,164 +0.07(+0.43%)
Nov 17, 2021 16.56 16.75 16.07 16.30 7,257,977 -0.88(-5.12%)
Nov 16, 2021 17.53 17.98 17.08 17.18 8,450,274 +0.39(+2.32%)
Nov 15, 2021 16.32 16.89 16.11 16.79 9,043,244 +0.72(+4.48%)
Nov 12, 2021 16.75 16.90 15.87 16.07 11,173,230 -1.05(-6.13%)
Nov 11, 2021 16.54 17.28 16.37 17.12 9,619,598 +1.25(+7.88%)
Nov 10, 2021 15.92 15.87 11,205,640 -0.69(-4.17%)
Nov 09, 2021 17.05 17.22 16.41 16.56 15,808,436 -1.51(-8.36%)
Nov 08, 2021 18.54 18.69 18.05 18.07 8,679,808 -0.69(-3.68%)
Nov 05, 2021 18.55 18.84 18.37 18.76 6,886,330 -0.27(-1.42%)
Nov 04, 2021 19.34 19.52 18.49 19.03 9,097,572 -0.41(-2.11%)
Nov 03, 2021 18.57 19.45 18.44 19.44 8,729,765 +1.02(+5.54%)
Nov 02, 2021 18.10 18.58 17.95 18.42 11,093,045 +1.03(+5.92%)
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.