US Natural Gas Fund (NY: UNG )

14.28 -0.16 (-1.11%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.20 28.44 28.04 28.44 2,835,329 +0.08(+0.28%)
Jul 28, 2023 28.56 28.58 27.88 28.36 3,917,080 +0.36(+1.29%)
Jul 27, 2023 28.32 28.48 27.40 28.00 6,439,068 -0.88(-3.05%)
Jul 26, 2023 28.68 29.04 28.48 28.88 3,483,474 -0.48(-1.63%)
Jul 25, 2023 28.88 29.75 28.80 29.36 3,664,298 +0.40(+1.38%)
Jul 24, 2023 28.72 29.24 28.56 28.96 3,530,457 -0.12(-0.41%)
Jul 21, 2023 28.96 29.28 28.80 29.08 3,217,784 -0.04(-0.14%)
Jul 20, 2023 29.04 29.60 28.88 29.12 6,409,581 +1.12(+4.00%)
Jul 19, 2023 28.08 28.36 27.68 28.00 3,513,889 +0.00(+0.00%)
Jul 18, 2023 27.76 28.28 27.56 28.00 5,176,781 +0.92(+3.40%)
Jul 17, 2023 26.88 27.28 26.56 27.08 2,780,650 -0.08(-0.29%)
Jul 14, 2023 27.76 27.80 26.64 27.16 4,998,744 -0.12(-0.44%)
Jul 13, 2023 27.96 28.32 27.14 27.28 5,317,852 -1.04(-3.67%)
Jul 12, 2023 28.36 28.60 28.00 28.32 5,182,679 -0.88(-3.01%)
Jul 11, 2023 28.72 29.36 28.64 29.20 3,271,037 +0.76(+2.67%)
Jul 10, 2023 28.32 28.74 28.08 28.44 5,164,142 +1.00(+3.64%)
Jul 07, 2023 27.92 28.56 27.12 27.44 5,485,145 -0.72(-2.56%)
Jul 06, 2023 28.36 28.71 27.60 28.16 4,910,099 -0.28(-0.98%)
Jul 05, 2023 29.52 29.58 28.30 28.44 3,336,869 -0.52(-1.80%)
Jul 03, 2023 28.88 29.04 28.48 28.96 2,376,442 -0.72(-2.43%)
Jun 30, 2023 28.60 30.16 28.44 29.68 6,161,245 +0.96(+3.34%)
Jun 29, 2023 28.20 29.28 28.16 28.72 5,385,000 +0.36(+1.27%)
Jun 28, 2023 29.84 29.84 28.28 28.36 7,074,645 -1.52(-5.09%)
Jun 27, 2023 30.36 30.80 29.44 29.88 4,230,362 -0.92(-2.99%)
Jun 26, 2023 30.88 31.32 30.32 30.80 4,636,129 +0.60(+1.99%)
Jun 23, 2023 28.00 30.40 27.96 30.20 6,353,551 +1.52(+5.30%)
Jun 22, 2023 28.56 28.88 27.86 28.68 3,721,857 +0.12(+0.42%)
Jun 21, 2023 27.44 28.56 27.38 28.56 4,195,698 +1.16(+4.23%)
Jun 20, 2023 28.80 29.04 27.36 27.40 4,784,159 -1.36(-4.73%)
Jun 16, 2023 28.16 29.16 27.72 28.76 4,764,758 +0.68(+2.42%)
Jun 15, 2023 26.72 28.20 26.54 28.08 8,962,918 +2.28(+8.84%)
Jun 14, 2023 25.80 25.96 25.44 25.80 2,297,445 +0.12(+0.47%)
Jun 13, 2023 25.92 25.96 25.36 25.68 3,296,842 +0.72(+2.88%)
Jun 12, 2023 24.52 25.04 24.24 24.96 3,851,123 +0.08(+0.32%)
Jun 09, 2023 24.96 25.44 24.72 24.88 3,396,146 -0.80(-3.12%)
Jun 08, 2023 25.24 26.12 25.00 25.68 3,887,341 +0.12(+0.47%)
Jun 07, 2023 25.44 25.76 24.94 25.56 4,031,823 +0.72(+2.90%)
Jun 06, 2023 24.60 25.15 24.44 24.84 3,271,784 +0.12(+0.49%)
Jun 05, 2023 25.20 25.44 24.40 24.72 5,364,544 +0.80(+3.34%)
Jun 02, 2023 24.08 24.52 23.76 23.92 5,181,134 +0.16(+0.67%)
Jun 01, 2023 23.96 24.12 23.48 23.76 8,079,884 -1.04(-4.19%)
May 31, 2023 26.20 26.32 24.68 24.80 5,832,561 -0.52(-2.05%)
May 30, 2023 25.48 25.64 24.80 25.32 6,022,619 -1.24(-4.67%)
May 26, 2023 26.44 27.08 26.12 26.56 4,260,154 -0.48(-1.78%)
May 25, 2023 27.88 28.16 26.64 27.04 4,570,879 -1.20(-4.25%)
May 24, 2023 28.08 28.24 27.76 28.24 2,793,254 +0.72(+2.62%)
May 23, 2023 27.48 28.04 27.26 27.52 3,680,786 -0.48(-1.71%)
May 22, 2023 28.52 28.52 27.58 28.00 4,756,742 -1.84(-6.17%)
May 19, 2023 30.44 30.88 29.56 29.84 5,426,505 -0.08(-0.27%)
May 18, 2023 27.72 30.16 27.36 29.92 7,889,451 +2.32(+8.41%)
May 17, 2023 27.20 28.00 27.08 27.60 3,292,593 +0.16(+0.58%)
May 16, 2023 28.44 28.76 27.40 27.44 4,147,194 -0.32(-1.15%)
May 15, 2023 27.36 27.86 27.12 27.76 5,011,000 +1.20(+4.52%)
May 12, 2023 25.76 27.32 25.64 26.56 5,049,181 +1.00(+3.91%)
May 11, 2023 25.88 26.40 25.36 25.56 3,027,327 -0.04(-0.16%)
May 10, 2023 25.76 26.12 25.28 25.60 3,719,342 -0.92(-3.47%)
May 09, 2023 26.52 26.72 25.88 26.52 3,254,430 +0.40(+1.53%)
May 08, 2023 25.96 26.28 25.48 26.12 4,851,043 +1.44(+5.83%)
May 05, 2023 24.80 25.34 24.64 24.68 5,601,823 +0.24(+0.98%)
May 04, 2023 25.12 25.16 24.40 24.44 7,813,818 -0.80(-3.17%)
May 03, 2023 25.16 25.52 24.60 25.24 6,629,471 -0.72(-2.77%)
May 02, 2023 26.36 26.36 25.56 25.96 5,699,845 -1.08(-3.99%)
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.