US Natural Gas Fund (NY: UNG )

9.880 USD +0.080 (+0.82%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 9.860 9.890 9.810 9.880 1,217,669 +0.08(+0.82%)
Apr 15, 2021 9.600 9.870 9.550 9.800 2,467,190 +0.17(+1.77%)
Apr 14, 2021 9.700 9.740 9.610 9.630 1,396,134 -0.02(-0.21%)
Apr 13, 2021 9.570 9.720 9.560 9.650 2,553,734 +0.23(+2.44%)
Apr 12, 2021 9.500 9.510 9.325 9.420 2,429,917 +0.14(+1.51%)
Apr 09, 2021 9.380 9.390 9.270 9.280 1,311,700 +0.00(+0.00%)
Apr 08, 2021 9.290 9.330 9.185 9.280 2,480,908 +0.03(+0.32%)
Apr 07, 2021 9.190 9.375 9.160 9.250 2,937,218 +0.19(+2.10%)
Apr 06, 2021 9.420 9.420 9.040 9.060 3,802,141 -0.19(-2.05%)
Apr 05, 2021 9.510 9.510 9.170 9.250 3,734,648 -0.45(-4.64%)
Apr 01, 2021 9.720 9.800 9.590 9.700 2,717,700 +0.12(+1.25%)
Mar 31, 2021 9.550 9.660 9.490 9.580 1,555,021 -0.08(-0.83%)
Mar 30, 2021 9.680 9.750 9.570 9.660 2,042,913 -0.07(-0.72%)
Mar 29, 2021 9.660 9.790 9.520 9.730 1,894,385 +0.07(+0.72%)
Mar 26, 2021 9.700 9.720 9.610 9.660 1,527,900 +0.02(+0.21%)
Mar 25, 2021 9.500 9.690 9.400 9.640 2,220,231 +0.19(+2.01%)
Mar 24, 2021 9.500 9.560 9.440 9.450 1,273,653 +0.03(+0.32%)
Mar 23, 2021 9.540 9.610 9.400 9.420 2,922,600 -0.20(-2.08%)
Mar 22, 2021 9.460 9.685 9.440 9.620 2,690,173 +0.13(+1.37%)
Mar 19, 2021 9.200 9.490 9.180 9.490 2,627,900 +0.20(+2.15%)
Mar 18, 2021 9.090 9.410 9.065 9.290 3,449,699 -0.14(-1.48%)
Mar 17, 2021 9.470 9.510 9.300 9.430 3,498,557 -0.12(-1.26%)
Mar 16, 2021 9.390 9.570 9.370 9.550 2,823,358 +0.20(+2.14%)
Mar 15, 2021 9.420 9.430 9.260 9.350 5,069,600 -0.34(-3.51%)
Mar 12, 2021 9.920 9.983 9.650 9.690 4,700,900 -0.28(-2.81%)
Mar 11, 2021 9.960 10.08 9.850 9.970 3,254,929 -0.06(-0.60%)
Mar 10, 2021 9.830 10.11 9.780 10.03 2,784,782 +0.06(+0.60%)
Mar 09, 2021 9.890 10.05 9.840 9.970 2,400,563 +0.03(+0.30%)
Mar 08, 2021 9.860 9.970 9.810 9.940 3,192,133 -0.14(-1.39%)
Mar 05, 2021 10.27 10.29 10.02 10.08 2,694,400 -0.18(-1.75%)
Mar 04, 2021 10.36 10.40 10.04 10.26 5,435,864 -0.24(-2.29%)
Mar 03, 2021 10.65 10.67 10.48 10.50 2,679,683 -0.14(-1.32%)
Mar 02, 2021 10.48 10.67 10.44 10.64 4,408,040 +0.27(+2.60%)
Mar 01, 2021 10.25 10.42 10.24 10.37 2,246,012 +0.05(+0.48%)
Feb 26, 2021 10.23 10.40 10.16 10.32 3,625,500 +0.01(+0.10%)
Feb 25, 2021 10.39 10.57 10.31 10.31 4,888,125 -0.17(-1.62%)
Feb 24, 2021 10.60 10.65 10.43 10.48 3,666,652 -0.21(-1.96%)
Feb 23, 2021 10.77 10.80 10.62 10.69 4,484,500 -0.24(-2.20%)
Feb 22, 2021 10.84 11.05 10.74 10.93 5,448,057 -0.23(-2.06%)
Feb 19, 2021 11.22 11.30 11.09 11.16 4,666,100 +0.17(+1.55%)
Feb 18, 2021 11.19 11.20 10.96 10.99 6,489,425 -0.31(-2.74%)
Feb 17, 2021 11.08 11.37 10.99 11.30 8,148,445 +0.20(+1.80%)
Feb 16, 2021 11.29 11.30 10.85 11.10 9,667,197 +0.43(+4.03%)
Feb 12, 2021 10.58 10.87 10.46 10.67 3,548,600 +0.23(+2.20%)
Feb 11, 2021 10.99 11.02 10.41 10.44 8,348,331 -0.41(-3.78%)
Feb 10, 2021 10.51 10.88 10.45 10.85 5,655,535 +0.54(+5.24%)
Feb 09, 2021 10.32 10.44 10.23 10.31 3,564,874 -0.28(-2.64%)
Feb 08, 2021 10.58 10.64 10.42 10.59 4,689,971 +0.06(+0.57%)
Feb 05, 2021 11.15 11.16 10.45 10.53 8,259,100 -0.31(-2.86%)
Feb 04, 2021 10.26 10.90 10.18 10.84 7,681,499 +0.70(+6.90%)
Feb 03, 2021 10.37 10.39 10.06 10.14 5,452,373 -0.25(-2.41%)
Feb 02, 2021 10.91 10.93 10.30 10.39 8,272,186 +0.07(+0.68%)
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.