US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 115.88 116.52 110.16 111.64 1,873,340 -6.68(-5.65%)
May 27, 2022 114.04 119.42 112.42 118.32 1,708,988 -0.60(-0.50%)
May 26, 2022 122.68 128.12 117.04 118.92 2,006,269 -3.20(-2.62%)
May 25, 2022 125.20 127.96 120.44 122.12 2,173,967 +1.64(+1.36%)
May 24, 2022 120.00 121.15 118.12 120.48 1,406,783 +0.20(+0.17%)
May 23, 2022 111.64 120.84 111.32 120.28 1,759,918 +9.36(+8.44%)
May 20, 2022 109.92 112.40 109.80 110.92 1,377,553 -1.00(-0.89%)
May 19, 2022 112.80 116.52 111.65 111.92 1,103,906 -2.04(-1.79%)
May 18, 2022 115.36 116.36 112.52 113.96 1,216,088 +0.20(+0.18%)
May 17, 2022 113.56 114.76 111.56 113.76 1,405,317 +4.16(+3.80%)
May 16, 2022 111.00 112.24 105.32 109.60 1,549,403 +4.52(+4.30%)
May 13, 2022 107.20 107.24 103.24 105.08 1,104,225 -0.84(-0.79%)
May 12, 2022 102.52 106.96 102.16 105.92 1,381,051 +0.40(+0.38%)
May 11, 2022 104.32 106.04 103.40 105.52 1,652,942 +6.36(+6.41%)
May 10, 2022 92.76 102.52 92.68 99.16 3,418,079 +1.92(+1.97%)
May 09, 2022 104.72 104.84 95.68 97.24 2,935,375 -13.48(-12.17%)
May 06, 2022 117.16 117.36 109.32 110.72 2,604,098 -9.68(-8.04%)
May 05, 2022 114.76 120.96 111.48 120.40 2,388,813 +4.36(+3.76%)
May 04, 2022 115.12 116.40 113.48 116.04 1,758,488 +8.88(+8.29%)
May 03, 2022 109.24 112.20 107.00 107.16 2,021,254 +3.16(+3.04%)
May 02, 2022 101.64 104.28 101.16 104.00 1,238,443 +4.00(+4.00%)
Apr 29, 2022 97.48 100.72 96.36 100.00 1,651,565 +4.60(+4.82%)
Apr 28, 2022 98.28 98.72 94.52 95.40 1,855,754 -5.36(-5.32%)
Apr 27, 2022 98.16 103.24 97.36 100.76 2,893,181 +5.48(+5.75%)
Apr 26, 2022 96.52 98.16 93.32 95.28 3,243,622 -1.60(-1.65%)
Apr 25, 2022 90.92 97.68 90.78 96.88 2,554,453 +6.08(+6.70%)
Apr 22, 2022 95.52 96.60 90.18 90.80 2,138,537 -6.00(-6.20%)
Apr 21, 2022 98.72 99.48 93.88 96.80 2,458,938 +0.80(+0.83%)
Apr 20, 2022 99.16 99.60 94.72 96.00 2,700,431 -3.96(-3.96%)
Apr 19, 2022 100.32 101.20 96.88 99.96 3,975,328 -8.56(-7.89%)
Apr 18, 2022 105.56 112.60 105.56 108.52 5,041,601 +6.12(+5.98%)
Apr 14, 2022 97.92 102.54 97.08 102.40 3,357,073 +3.92(+3.98%)
Apr 13, 2022 94.80 98.96 94.64 98.48 3,141,452 +4.88(+5.21%)
Apr 12, 2022 93.72 96.92 92.16 93.60 3,311,288 +0.40(+0.43%)
Apr 11, 2022 91.84 93.36 90.72 93.20 2,172,807 +4.84(+5.48%)
Apr 08, 2022 89.76 90.16 87.34 88.36 2,131,307 -1.12(-1.25%)
Apr 07, 2022 85.00 89.88 83.76 89.48 4,221,467 +4.56(+5.37%)
Apr 06, 2022 87.40 88.76 83.76 84.92 3,943,281 +0.68(+0.81%)
Apr 05, 2022 83.00 86.54 82.96 84.24 2,801,098 +4.04(+5.04%)
Apr 04, 2022 80.36 81.72 79.28 80.20 1,480,395 +0.52(+0.65%)
Apr 01, 2022 78.80 80.66 78.20 79.68 1,406,591 +0.80(+1.01%)
Mar 31, 2022 78.68 81.40 78.44 78.88 2,504,537 +1.36(+1.75%)
Mar 30, 2022 75.96 78.48 75.84 77.52 1,666,543 +3.12(+4.19%)
Mar 29, 2022 76.60 76.68 74.28 74.40 1,485,690 -2.48(-3.23%)
Mar 28, 2022 76.76 78.20 76.62 76.88 1,266,230 -1.08(-1.39%)
Mar 25, 2022 78.16 78.44 76.46 77.96 1,972,682 +2.08(+2.74%)
Mar 24, 2022 72.88 76.88 71.40 75.88 2,020,999 +3.76(+5.21%)
Mar 23, 2022 73.96 74.52 71.80 72.12 1,285,698 -0.24(-0.33%)
Mar 22, 2022 71.92 73.20 70.80 72.36 1,314,081 +2.60(+3.73%)
Mar 21, 2022 67.32 69.92 66.88 69.76 774,462 +0.88(+1.28%)
Mar 18, 2022 69.44 69.44 68.08 68.88 1,079,601 -0.60(-0.86%)
Mar 17, 2022 68.40 70.24 68.28 69.48 1,407,839 +2.72(+4.07%)
Mar 16, 2022 66.36 67.16 65.28 66.76 1,140,445 +1.92(+2.96%)
Mar 15, 2022 63.24 65.20 62.76 64.84 870,347 -1.04(-1.58%)
Mar 14, 2022 65.88 66.16 64.24 65.88 1,120,225 -1.28(-1.91%)
Mar 11, 2022 66.72 67.56 65.84 67.16 1,011,944 +1.88(+2.88%)
Mar 10, 2022 64.40 65.80 65.28 978,531 +1.64(+2.58%)
Mar 09, 2022 64.04 64.60 63.28 63.64 2,069,530 -0.64(-1.00%)
Mar 08, 2022 64.36 66.21 63.52 64.28 2,876,980 -3.52(-5.19%)
Mar 07, 2022 69.88 70.20 67.32 67.80 2,061,410 -1.56(-2.25%)
Mar 04, 2022 68.04 71.04 67.96 69.36 2,426,472 +2.80(+4.21%)
Mar 03, 2022 65.92 67.96 65.16 66.56 2,232,183 -1.52(-2.23%)
Mar 02, 2022 67.32 69.16 65.50 68.08 2,405,050 +3.64(+5.65%)
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.