US Natural Gas Fund (NY: UNG )

18.08 USD +0.45 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 17.74 18.14 17.46 18.08 4,586,829 +0.45(+2.55%)
Sep 23, 2021 16.98 17.66 16.98 17.63 6,481,052 +0.98(+5.89%)
Sep 22, 2021 16.73 16.96 16.64 16.65 3,436,399 -0.22(-1.30%)
Sep 21, 2021 16.97 17.04 16.49 16.87 5,739,256 -0.38(-2.20%)
Sep 20, 2021 17.71 18.01 17.11 17.25 6,749,217 -0.40(-2.27%)
Sep 17, 2021 18.16 18.33 17.61 17.65 8,333,216 -0.82(-4.44%)
Sep 16, 2021 18.81 18.92 18.28 18.47 9,089,229 -0.60(-3.15%)
Sep 15, 2021 19.37 19.71 18.51 19.07 12,056,223 +0.60(+3.25%)
Sep 14, 2021 18.42 18.64 18.17 18.47 6,303,532 +0.37(+2.04%)
Sep 13, 2021 17.94 18.46 17.92 18.10 5,340,947 +0.75(+4.32%)
Sep 10, 2021 17.47 17.47 17.15 17.35 4,006,766 -0.14(-0.80%)
Sep 09, 2021 17.07 17.61 16.83 17.49 7,142,559 +0.31(+1.80%)
Sep 08, 2021 16.91 17.48 16.78 17.18 11,540,204 +1.21(+7.58%)
Sep 07, 2021 16.28 16.32 15.92 15.97 3,221,038 -0.45(-2.74%)
Sep 03, 2021 16.38 16.46 16.26 16.42 2,591,445 +0.23(+1.42%)
Sep 02, 2021 16.22 16.50 16.08 16.19 4,938,006 +0.09(+0.56%)
Sep 01, 2021 15.55 16.42 15.53 16.10 8,290,836 +0.78(+5.09%)
Aug 31, 2021 14.92 15.42 14.88 15.32 2,627,341 +0.23(+1.52%)
Aug 30, 2021 14.87 15.16 14.74 15.09 3,482,090 -0.25(-1.63%)
Aug 27, 2021 15.17 15.36 15.09 15.34 4,383,461 +0.64(+4.35%)
Aug 26, 2021 14.00 14.82 13.98 14.70 7,217,980 +0.95(+6.91%)
Aug 25, 2021 13.73 14.03 13.62 13.75 3,509,553 +0.08(+0.59%)
Aug 24, 2021 13.74 13.78 13.63 13.67 1,063,076 -0.15(-1.09%)
Aug 23, 2021 13.62 13.86 13.52 13.82 1,534,591 +0.34(+2.52%)
Aug 20, 2021 13.78 13.83 13.45 13.48 1,531,608 -0.04(-0.30%)
Aug 19, 2021 13.25 13.59 13.10 13.52 3,161,307 +0.13(+0.97%)
Aug 18, 2021 13.51 13.55 13.28 13.39 2,325,214 -0.04(-0.30%)
Aug 17, 2021 13.54 13.58 13.33 13.43 3,127,408 -0.42(-3.03%)
Aug 16, 2021 13.79 13.97 13.78 13.85 1,757,041 +0.35(+2.59%)
Aug 13, 2021 13.74 13.85 13.49 13.50 2,071,653 -0.21(-1.53%)
Aug 12, 2021 14.05 14.15 13.67 13.71 3,436,479 -0.51(-3.59%)
Aug 11, 2021 13.99 14.29 13.96 14.22 1,670,739 -0.17(-1.18%)
Aug 10, 2021 14.35 14.46 14.26 14.39 1,361,764 +0.24(+1.70%)
Aug 09, 2021 14.30 14.33 14.02 14.15 1,810,157 -0.33(-2.28%)
Aug 06, 2021 14.55 14.69 14.43 14.48 1,762,291 -0.11(-0.75%)
Aug 05, 2021 14.65 14.73 14.49 14.59 2,152,126 +0.02(+0.14%)
Aug 04, 2021 14.41 14.74 14.41 14.57 2,393,901 +0.32(+2.25%)
Aug 03, 2021 14.04 14.29 14.00 14.25 2,163,765 +0.39(+2.81%)
Aug 02, 2021 13.97 14.16 13.77 13.86 1,778,273 +0.10(+0.73%)
Jul 30, 2021 13.68 13.79 13.52 13.76 2,333,444 -0.43(-3.03%)
Jul 29, 2021 14.00 14.36 13.95 14.19 2,433,075 +0.34(+2.45%)
Jul 28, 2021 13.93 14.11 13.79 13.85 2,111,326 +0.11(+0.80%)
Jul 27, 2021 14.04 14.08 13.74 13.74 2,551,757 -0.50(-3.51%)
Jul 26, 2021 14.43 14.47 14.07 14.24 2,832,009 +0.17(+1.21%)
Jul 23, 2021 13.97 14.21 13.95 14.07 1,383,203 +0.12(+0.86%)
Jul 22, 2021 13.69 13.97 13.59 13.95 2,395,409 +0.28(+2.05%)
Jul 21, 2021 13.63 13.83 13.62 13.67 1,753,360 +0.08(+0.59%)
Jul 20, 2021 13.42 13.59 13.34 13.59 2,517,514 +0.44(+3.35%)
Jul 19, 2021 13.12 13.19 12.94 13.15 3,064,120 +0.32(+2.49%)
Jul 16, 2021 12.81 12.87 12.73 12.83 1,571,832 +0.18(+1.42%)
Jul 15, 2021 12.75 12.87 12.59 12.65 2,035,070 -0.15(-1.17%)
Jul 14, 2021 13.01 13.03 12.66 12.80 1,766,907 -0.11(-0.85%)
Jul 13, 2021 12.89 13.00 12.83 12.91 1,499,979 -0.19(-1.45%)
Jul 12, 2021 13.07 13.15 12.94 13.10 2,052,129 +0.21(+1.63%)
Jul 09, 2021 12.93 13.01 12.82 12.89 1,407,971 +0.03(+0.23%)
Jul 08, 2021 12.56 12.99 12.55 12.86 3,738,669 +0.32(+2.55%)
Jul 07, 2021 12.59 12.62 12.30 12.54 3,756,016 -0.32(-2.49%)
Jul 06, 2021 12.81 12.90 12.61 12.86 2,214,902 -0.05(-0.39%)
Jul 02, 2021 12.82 13.06 12.76 12.91 2,131,534 +0.12(+0.94%)
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.