Indicators

US Natural Gas Fund (NY: UNG )

14.06 -0.31 (-2.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.37	25.18	24.09	25.00	6,606,261	+1.15(+4.82%)
Apr 28, 2022	24.57	24.68	23.63	23.85	7,423,017	-1.34(-5.32%)
Apr 27, 2022	24.54	25.81	24.34	25.19	11,572,726	+1.37(+5.75%)
Apr 26, 2022	24.13	24.54	23.33	23.82	12,974,491	-0.40(-1.65%)
Apr 25, 2022	22.73	24.42	22.70	24.22	10,217,813	+1.52(+6.70%)
Apr 22, 2022	23.88	24.15	22.55	22.70	8,554,148	-1.50(-6.20%)
Apr 21, 2022	24.68	24.87	23.47	24.20	9,835,752	+0.20(+0.83%)
Apr 20, 2022	24.79	24.90	23.68	24.00	10,801,727	-0.99(-3.96%)
Apr 19, 2022	25.08	25.30	24.22	24.99	15,901,315	-2.14(-7.89%)
Apr 18, 2022	26.39	28.15	26.39	27.13	20,166,406	+1.53(+5.98%)
Apr 14, 2022	24.48	25.64	24.27	25.60	13,428,292	+0.98(+3.98%)
Apr 13, 2022	23.70	24.74	23.66	24.62	12,565,808	+1.22(+5.21%)
Apr 12, 2022	23.43	24.23	23.04	23.40	13,245,153	+0.10(+0.43%)
Apr 11, 2022	22.96	23.34	22.68	23.30	8,691,228	+1.21(+5.48%)
Apr 08, 2022	22.44	22.54	21.83	22.09	8,525,229	-0.28(-1.25%)
Apr 07, 2022	21.25	22.47	20.94	22.37	16,885,868	+1.14(+5.37%)
Apr 06, 2022	21.85	22.19	20.94	21.23	15,773,124	+0.17(+0.81%)
Apr 05, 2022	20.75	21.63	20.74	21.06	11,204,394	+1.01(+5.04%)
Apr 04, 2022	20.09	20.43	19.82	20.05	5,921,580	+0.13(+0.65%)

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.