Skip to main content

US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.16 54.04 51.52 53.64 1,013,127 +1.64(+3.15%)
Apr 29, 2020 52.88 53.28 51.48 52.00 1,247,090 -1.84(-3.42%)
Apr 28, 2020 54.96 55.08 53.40 53.84 987,675 +0.80(+1.51%)
Apr 27, 2020 49.12 53.28 48.88 53.04 1,974,760 +1.12(+2.16%)
Apr 24, 2020 54.32 54.40 51.80 51.92 1,427,350 -1.96(-3.64%)
Apr 23, 2020 55.36 56.60 53.44 53.88 930,968 -2.76(-4.87%)
Apr 22, 2020 54.84 57.44 54.60 56.64 1,418,241 +2.00(+3.66%)
Apr 21, 2020 56.80 57.76 53.56 54.64 1,646,270 -2.40(-4.21%)
Apr 20, 2020 53.60 57.68 53.20 57.04 1,899,865 +4.24(+8.03%)
Apr 17, 2020 53.48 54.20 52.06 52.80 989,800 +1.72(+3.37%)
Apr 16, 2020 47.80 51.84 47.08 51.08 1,474,854 +2.92(+6.06%)
Apr 15, 2020 49.64 49.76 48.04 48.16 828,338 -1.64(-3.29%)
Apr 14, 2020 51.08 51.52 49.68 49.80 1,061,047 -2.64(-5.03%)
Apr 13, 2020 54.00 54.44 51.52 52.44 901,681 -0.08(-0.15%)
Apr 09, 2020 53.84 54.46 52.22 52.52 847,025 -1.68(-3.10%)
Apr 08, 2020 56.68 57.16 53.72 54.20 886,826 -3.04(-5.31%)
Apr 07, 2020 54.92 57.28 54.56 57.24 941,732 +4.28(+8.08%)
Apr 06, 2020 50.92 53.04 50.80 52.96 922,015 +3.08(+6.17%)
Apr 03, 2020 46.92 50.16 46.88 49.88 963,875 +2.88(+6.13%)
Apr 02, 2020 47.12 47.76 46.12 47.00 967,389 -1.04(-2.16%)
Apr 01, 2020 49.04 49.20 47.88 48.04 916,974 -2.16(-4.30%)
Mar 31, 2020 51.76 51.76 49.60 50.20 701,546 -1.08(-2.11%)
Mar 30, 2020 49.88 51.64 49.84 51.28 487,233 +0.60(+1.18%)
Mar 27, 2020 50.68 51.32 50.24 50.68 469,125 -0.52(-1.02%)
Mar 26, 2020 51.64 52.60 50.72 51.20 601,805 -0.96(-1.84%)
Mar 25, 2020 52.44 52.92 51.48 52.16 433,637 -0.68(-1.29%)
Mar 24, 2020 52.52 53.08 51.72 52.84 549,706 +2.24(+4.43%)
Mar 23, 2020 50.36 51.60 49.88 50.60 597,325 +0.48(+0.96%)
Mar 20, 2020 52.80 52.94 49.94 50.12 707,875 -2.16(-4.13%)
Mar 19, 2020 50.68 52.48 50.40 52.28 565,334 +1.32(+2.59%)
Mar 18, 2020 51.12 51.64 48.32 50.96 1,276,147 -2.52(-4.71%)
Mar 17, 2020 56.24 56.24 53.16 53.48 504,382 -2.20(-3.95%)
Mar 16, 2020 56.12 57.12 55.60 55.68 488,741 -3.32(-5.63%)
Mar 13, 2020 59.68 60.08 57.40 59.00 1,103,175 +2.20(+3.87%)
Mar 12, 2020 55.72 58.24 55.32 56.80 1,826,370 -1.36(-2.34%)
Mar 11, 2020 61.08 61.92 57.68 58.16 1,875,543 -1.72(-2.87%)
Mar 10, 2020 57.24 60.56 57.12 59.88 2,781,731 +3.48(+6.17%)
Mar 09, 2020 53.68 56.44 51.96 56.40 1,855,712 +3.12(+5.86%)
Mar 06, 2020 54.24 54.42 52.86 53.28 885,850 -1.32(-2.42%)
Mar 05, 2020 56.32 56.44 54.56 54.60 778,637 -2.16(-3.81%)
Mar 04, 2020 56.80 57.12 55.80 56.76 555,683 +1.04(+1.87%)
Mar 03, 2020 55.76 56.96 55.20 55.72 1,085,268 +1.40(+2.58%)
Mar 02, 2020 54.04 54.64 53.48 54.32 1,043,209 +1.92(+3.66%)
Feb 28, 2020 52.88 53.48 51.92 52.40 932,775 -1.48(-2.75%)
Feb 27, 2020 54.16 54.52 53.24 53.88 1,678,658 -2.48(-4.40%)
Feb 26, 2020 58.12 58.40 56.36 56.36 835,595 -0.76(-1.33%)
Feb 25, 2020 57.92 58.08 56.96 57.12 1,106,667 -0.32(-0.56%)
Feb 24, 2020 57.88 58.04 57.00 57.44 919,011 -1.76(-2.97%)
Feb 21, 2020 58.84 59.74 58.80 59.20 928,575 -0.44(-0.74%)
Feb 20, 2020 60.24 62.68 59.44 59.64 1,528,104 -1.48(-2.42%)
Feb 19, 2020 60.76 61.48 60.40 61.12 606,811 +0.72(+1.19%)
Feb 18, 2020 60.52 61.08 59.92 60.40 1,441,514 +3.04(+5.30%)
Feb 14, 2020 57.56 57.78 57.16 57.36 499,725 +0.08(+0.14%)
Feb 13, 2020 58.04 58.28 57.08 57.28 590,583 -0.40(-0.69%)
Feb 12, 2020 57.36 58.00 56.96 57.68 780,507 +1.56(+2.78%)
Feb 11, 2020 55.64 56.28 55.16 56.12 849,481 +0.76(+1.37%)
Feb 10, 2020 55.80 56.20 55.00 55.36 1,510,848 -2.44(-4.22%)
Feb 07, 2020 59.04 59.32 57.80 57.80 676,125 -0.44(-0.76%)
Feb 06, 2020 57.76 59.60 57.52 58.24 649,210 -0.28(-0.48%)
Feb 05, 2020 57.16 58.52 57.08 58.52 1,160,181 -0.08(-0.14%)
Feb 04, 2020 57.32 59.00 57.20 58.60 928,074 +1.76(+3.10%)
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.