US Natural Gas Fund (NY: UNG )

14.61 +0.17 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.60 28.34 27.40 27.76 7,235,236 +1.04(+3.89%)
Mar 30, 2023 27.00 27.40 26.32 26.72 7,892,302 -0.88(-3.19%)
Mar 29, 2023 27.00 28.16 26.68 27.60 7,341,839 +0.28(+1.02%)
Mar 28, 2023 27.68 28.46 27.12 27.32 7,126,751 -0.96(-3.39%)
Mar 27, 2023 28.64 28.76 27.64 28.28 7,557,617 -1.04(-3.55%)
Mar 24, 2023 29.52 30.12 29.12 29.32 4,382,864 +0.60(+2.09%)
Mar 23, 2023 29.36 30.16 28.65 28.72 5,344,670 -0.80(-2.71%)
Mar 22, 2023 30.56 30.90 28.96 29.52 5,245,795 -1.40(-4.53%)
Mar 21, 2023 28.72 31.52 28.64 30.92 7,571,992 +1.08(+3.62%)
Mar 20, 2023 30.76 30.84 29.44 29.84 5,560,250 -1.36(-4.36%)
Mar 17, 2023 31.88 32.06 30.84 31.20 4,938,332 -2.16(-6.47%)
Mar 16, 2023 32.64 33.60 32.40 33.36 3,596,025 +0.96(+2.96%)
Mar 15, 2023 32.60 32.96 31.56 32.40 5,492,199 -1.88(-5.48%)
Mar 14, 2023 34.36 34.72 33.46 34.28 3,788,098 -0.32(-0.92%)
Mar 13, 2023 33.20 34.76 32.96 34.60 5,584,984 +2.44(+7.59%)
Mar 10, 2023 33.04 33.48 32.08 32.16 4,400,474 -0.80(-2.43%)
Mar 09, 2023 34.56 34.88 32.62 32.96 5,042,034 -1.36(-3.96%)
Mar 08, 2023 34.80 34.88 33.32 34.32 4,811,540 -0.76(-2.17%)
Mar 07, 2023 34.76 35.64 34.28 35.08 4,136,112 +0.48(+1.39%)
Mar 06, 2023 34.80 35.08 33.48 34.60 8,639,592 -4.92(-12.45%)
Mar 03, 2023 37.36 39.96 37.00 39.52 8,607,007 +2.84(+7.74%)
Mar 02, 2023 37.44 37.52 35.80 36.68 4,740,525 -0.52(-1.40%)
Mar 01, 2023 35.56 37.48 35.44 37.20 5,505,193 +0.72(+1.97%)
Feb 28, 2023 35.64 36.64 33.92 36.48 5,727,349 +0.64(+1.79%)
Feb 27, 2023 35.60 36.16 34.48 35.84 7,643,504 +1.88(+5.54%)
Feb 24, 2023 33.28 34.08 32.45 33.96 7,150,415 +1.68(+5.20%)
Feb 23, 2023 31.64 32.82 30.64 32.28 8,374,416 +1.96(+6.46%)
Feb 22, 2023 29.92 31.98 29.64 30.32 9,248,105 +1.48(+5.13%)
Feb 21, 2023 29.60 29.84 28.56 28.84 10,264,422 -2.20(-7.09%)
Feb 17, 2023 31.44 31.68 30.40 31.04 9,867,576 -2.00(-6.05%)
Feb 16, 2023 34.12 34.16 32.45 33.04 6,110,244 -0.64(-1.90%)
Feb 15, 2023 34.36 35.08 33.44 33.68 5,051,697 -1.72(-4.86%)
Feb 14, 2023 34.36 35.60 34.21 35.40 5,463,419 +2.08(+6.24%)
Feb 13, 2023 33.56 34.48 32.56 33.32 7,551,202 -1.84(-5.23%)
Feb 10, 2023 33.56 35.23 33.32 35.16 5,585,554 +1.76(+5.27%)
Feb 09, 2023 33.12 34.52 32.68 33.40 5,478,254 +0.48(+1.46%)
Feb 08, 2023 34.60 34.95 32.36 32.92 7,146,522 -2.56(-7.22%)
Feb 07, 2023 34.04 35.68 33.96 35.48 6,482,263 +1.48(+4.35%)
Feb 06, 2023 33.04 34.08 32.32 34.00 5,225,264 +1.24(+3.79%)
Feb 03, 2023 33.16 33.36 32.00 32.76 8,361,701 -0.76(-2.27%)
Feb 02, 2023 34.48 35.44 33.20 33.52 7,261,015 -0.48(-1.41%)
Feb 01, 2023 35.64 36.00 33.64 34.00 12,060,763 -3.28(-8.80%)
Jan 31, 2023 36.12 37.56 35.92 37.28 6,825,262 +0.80(+2.19%)
Jan 30, 2023 37.24 37.84 36.36 36.48 6,698,196 -2.76(-7.03%)
Jan 27, 2023 38.84 39.68 37.80 39.24 4,734,805 +0.76(+1.98%)
Jan 26, 2023 37.24 39.12 36.60 38.48 9,189,868 -0.76(-1.94%)
Jan 25, 2023 40.60 41.04 39.24 39.24 5,027,555 -2.72(-6.48%)
Jan 24, 2023 43.08 43.48 41.44 41.96 2,548,085 -2.08(-4.72%)
Jan 23, 2023 42.36 44.24 40.84 44.04 5,085,745 +3.00(+7.31%)
Jan 20, 2023 42.76 43.48 40.72 41.04 3,799,831 -1.00(-2.38%)
Jan 19, 2023 42.84 43.16 41.88 42.04 3,206,470 -0.44(-1.04%)
Jan 18, 2023 43.32 44.32 42.32 42.48 4,624,613 -3.72(-8.05%)
Jan 17, 2023 46.48 47.16 45.00 46.20 4,205,480 +2.08(+4.71%)
Jan 13, 2023 45.16 46.20 43.10 44.12 3,588,186 -2.92(-6.21%)
Jan 12, 2023 49.84 50.20 46.72 47.04 2,831,062 +0.16(+0.34%)
Jan 11, 2023 46.36 47.16 43.56 46.88 5,259,793 +1.16(+2.54%)
Jan 10, 2023 46.76 47.42 45.16 45.72 3,787,528 -4.00(-8.05%)
Jan 09, 2023 49.28 52.50 49.00 49.72 3,111,776 +2.16(+4.54%)
Jan 06, 2023 47.44 48.82 46.68 47.56 3,336,766 -0.28(-0.59%)
Jan 05, 2023 48.72 49.16 46.48 47.84 4,447,981 -5.08(-9.60%)
Jan 04, 2023 51.92 53.64 50.92 52.92 1,562,171 +1.80(+3.52%)
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.