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 (%)
Aug 31, 2023 28.32 29.40 27.80 28.44 5,329,887 -0.36(-1.25%)
Aug 30, 2023 27.84 28.80 27.69 28.80 4,592,579 +1.36(+4.96%)
Aug 29, 2023 27.36 27.60 26.88 27.44 4,149,273 +0.04(+0.15%)
Aug 28, 2023 28.72 28.72 27.20 27.40 6,484,504 -0.04(-0.15%)
Aug 25, 2023 26.72 27.48 26.52 27.44 3,717,234 +0.48(+1.78%)
Aug 24, 2023 26.28 27.48 25.96 26.96 6,635,217 +0.52(+1.97%)
Aug 23, 2023 26.88 26.94 26.36 26.44 5,563,785 -0.68(-2.51%)
Aug 22, 2023 27.92 28.00 26.96 27.12 3,947,034 -0.76(-2.73%)
Aug 21, 2023 28.20 28.35 27.80 27.88 3,215,763 +0.12(+0.43%)
Aug 18, 2023 27.72 27.98 27.44 27.76 3,312,125 -0.52(-1.84%)
Aug 17, 2023 28.36 28.72 28.12 28.28 2,318,184 +0.28(+1.00%)
Aug 16, 2023 28.24 28.24 27.68 28.00 3,506,103 -0.68(-2.37%)
Aug 15, 2023 29.08 29.12 28.48 28.68 5,185,425 -1.40(-4.65%)
Aug 14, 2023 29.88 30.16 29.56 30.08 2,475,432 +0.12(+0.40%)
Aug 11, 2023 29.12 30.00 29.08 29.96 3,823,889 +0.04(+0.13%)
Aug 10, 2023 30.92 31.08 29.56 29.92 6,541,986 -1.96(-6.15%)
Aug 09, 2023 32.20 32.32 31.32 31.88 8,134,050 +1.80(+5.98%)
Aug 08, 2023 29.48 30.08 29.24 30.08 4,487,505 +0.48(+1.62%)
Aug 07, 2023 28.96 29.60 28.82 29.60 5,057,632 +1.80(+6.47%)
Aug 04, 2023 28.00 28.02 27.48 27.80 3,451,997 +0.28(+1.02%)
Aug 03, 2023 27.32 27.80 27.04 27.52 4,405,882 +0.84(+3.15%)
Aug 02, 2023 26.92 27.00 26.40 26.68 4,872,673 -1.00(-3.61%)
Aug 01, 2023 27.32 27.70 27.24 27.68 3,691,551 -0.76(-2.67%)
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%)
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.