US Natural Gas Fund (NY: UNG )

14.89 +0.04 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 14.68 14.89 14.62 14.89 4,671,629 +0.04(+0.27%)
Apr 11, 2024 15.37 15.39 14.70 14.85 9,376,565 -0.82(-5.23%)
Apr 10, 2024 15.98 16.04 15.63 15.67 5,978,260 -0.18(-1.14%)
Apr 09, 2024 15.86 16.09 15.43 15.85 7,825,793 +0.44(+2.86%)
Apr 08, 2024 15.10 15.47 15.04 15.41 5,415,170 +0.54(+3.63%)
Apr 05, 2024 14.91 15.24 14.82 14.87 5,235,934 -0.03(-0.20%)
Apr 04, 2024 15.39 15.40 14.80 14.90 8,292,635 -0.56(-3.62%)
Apr 03, 2024 15.86 15.86 15.35 15.46 5,599,326 -0.02(-0.13%)
Apr 02, 2024 15.11 15.72 15.06 15.48 5,991,946 +0.09(+0.58%)
Apr 01, 2024 15.27 15.49 15.07 15.39 8,281,498 +0.82(+5.63%)
Mar 28, 2024 14.57 14.59 14.59 14.57 8,144,465 +0.22(+1.53%)
Mar 27, 2024 14.45 14.50 14.40 14.35 7,753,534 -0.61(-4.08%)
Mar 26, 2024 15.09 15.14 14.84 14.96 5,755,148 -0.08(-0.53%)
Mar 25, 2024 14.99 15.20 14.89 15.04 4,805,035 -0.07(-0.46%)
Mar 22, 2024 15.01 15.23 14.98 15.11 3,657,069 -0.21(-1.37%)
Mar 21, 2024 15.32 15.38 15.03 15.32 5,378,162 -0.05(-0.33%)
Mar 20, 2024 15.35 15.53 15.31 15.37 4,418,347 -0.27(-1.73%)
Mar 19, 2024 15.60 15.77 15.38 15.64 4,413,025 +0.30(+1.96%)
Mar 18, 2024 15.50 15.57 15.04 15.34 5,283,913 +0.21(+1.39%)
Mar 15, 2024 15.41 15.44 14.88 15.13 6,186,056 -0.44(-2.83%)
Mar 14, 2024 15.00 15.78 14.95 15.57 6,015,236 +0.66(+4.43%)
Mar 13, 2024 14.89 15.20 14.83 14.91 6,411,959 -0.40(-2.61%)
Mar 12, 2024 16.06 16.08 15.14 15.31 6,857,392 -0.38(-2.42%)
Mar 11, 2024 15.95 15.96 15.68 15.69 4,346,141 -0.44(-2.73%)
Mar 08, 2024 16.13 16.43 16.01 16.13 4,150,227 +0.10(+0.62%)
Mar 07, 2024 17.00 17.29 16.00 16.03 6,149,617 -1.26(-7.29%)
Mar 06, 2024 17.61 17.62 17.19 17.29 3,043,933 -0.22(-1.26%)
Mar 05, 2024 17.21 17.96 16.97 17.51 5,353,347 +0.21(+1.21%)
Mar 04, 2024 17.36 17.77 17.02 17.30 9,896,053 +0.88(+5.36%)
Mar 01, 2024 16.34 16.60 16.27 16.42 3,665,964 -0.12(-0.73%)
Feb 29, 2024 16.59 17.14 16.48 16.54 6,073,368 -0.19(-1.14%)
Feb 28, 2024 16.53 17.03 16.48 16.73 8,833,398 +0.56(+3.46%)
Feb 27, 2024 16.17 16.43 15.83 16.17 7,288,275 +0.55(+3.52%)
Feb 26, 2024 16.16 16.18 15.33 15.62 10,502,724 +0.41(+2.70%)
Feb 23, 2024 15.58 15.60 15.11 15.21 10,024,551 -1.07(-6.57%)
Feb 22, 2024 16.16 16.47 15.66 16.28 8,406,975 -0.34(-2.05%)
Feb 21, 2024 16.51 16.69 16.08 16.62 11,973,938 +1.85(+12.53%)
Feb 20, 2024 14.71 14.93 14.56 14.77 7,964,248 -0.22(-1.47%)
Feb 16, 2024 14.85 15.23 14.82 14.99 6,755,873 +0.18(+1.22%)
Feb 15, 2024 15.07 15.17 14.63 14.81 10,872,148 -0.08(-0.54%)
Feb 14, 2024 15.29 15.49 14.78 14.89 11,012,165 -0.63(-4.06%)
Feb 13, 2024 15.62 15.73 15.34 15.52 11,377,211 -0.65(-4.02%)
Feb 12, 2024 17.06 17.26 16.06 16.17 10,410,867 -0.98(-5.71%)
Feb 09, 2024 17.41 17.46 16.94 17.15 6,839,663 -0.27(-1.55%)
Feb 08, 2024 18.06 18.15 17.30 17.42 9,872,648 -0.82(-4.50%)
Feb 07, 2024 18.68 18.70 18.12 18.24 4,728,514 -0.30(-1.62%)
Feb 06, 2024 18.75 18.96 18.50 18.54 5,528,755 -0.71(-3.69%)
Feb 05, 2024 19.22 19.46 19.01 19.25 4,329,700 -0.11(-0.57%)
Feb 02, 2024 19.15 19.45 19.04 19.36 6,514,334 +0.45(+2.38%)
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.