Skip to main content

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.79 15.36 14.75 15.08 14,384,615 -0.80(-5.04%)
Nov 29, 2021 15.87 16.21 15.79 15.88 11,361,944 -1.56(-8.94%)
Nov 26, 2021 17.53 17.54 16.78 17.44 6,870,734 +0.74(+4.43%)
Nov 24, 2021 16.73 17.05 16.55 16.70 6,394,108 -0.03(-0.18%)
Nov 23, 2021 16.52 16.86 16.34 16.73 7,148,330 +0.79(+4.96%)
Nov 22, 2021 15.61 16.11 15.57 15.94 10,098,427 -0.79(-4.72%)
Nov 19, 2021 16.54 17.16 16.29 16.73 8,011,025 +0.36(+2.20%)
Nov 18, 2021 16.75 16.41 16.23 16.37 4,681,164 +0.07(+0.43%)
Nov 17, 2021 16.56 16.75 16.07 16.30 7,257,977 -0.88(-5.12%)
Nov 16, 2021 17.53 17.98 17.08 17.18 8,450,274 +0.39(+2.32%)
Nov 15, 2021 16.32 16.89 16.11 16.79 9,043,244 +0.72(+4.48%)
Nov 12, 2021 16.75 16.90 15.87 16.07 11,173,230 -1.05(-6.13%)
Nov 11, 2021 16.54 17.28 16.37 17.12 9,619,598 +1.25(+7.88%)
Nov 10, 2021 15.92 15.87 11,205,640 -0.69(-4.17%)
Nov 09, 2021 17.05 17.22 16.41 16.56 15,808,436 -1.51(-8.36%)
Nov 08, 2021 18.54 18.69 18.05 18.07 8,679,808 -0.69(-3.68%)
Nov 05, 2021 18.55 18.84 18.37 18.76 6,886,330 -0.27(-1.42%)
Nov 04, 2021 19.34 19.52 18.49 19.03 9,097,572 -0.41(-2.11%)
Nov 03, 2021 18.57 19.45 18.44 19.44 8,729,765 +1.02(+5.54%)
Nov 02, 2021 18.10 18.58 17.95 18.42 11,093,045 +1.03(+5.92%)
Nov 01, 2021 17.66 17.91 17.09 17.39 10,440,428 -1.07(-5.80%)
Oct 29, 2021 18.59 18.77 18.05 18.46 10,713,252 -0.82(-4.25%)
Oct 28, 2021 19.72 19.98 19.09 19.28 10,607,876 -1.17(-5.72%)
Oct 27, 2021 20.61 20.97 19.74 20.45 12,304,013 +0.51(+2.56%)
Oct 26, 2021 19.43 19.94 11,877,979 -0.46(-2.25%)
Oct 25, 2021 19.60 20.57 19.54 20.40 13,766,318 +2.02(+10.99%)
Oct 22, 2021 18.56 18.67 17.92 18.38 6,905,653 +0.22(+1.21%)
Oct 21, 2021 17.95 18.20 17.51 18.16 6,650,904 -0.01(-0.06%)
Oct 20, 2021 17.40 18.32 17.34 18.17 6,420,137 +0.39(+2.19%)
Oct 19, 2021 17.19 17.90 17.13 17.78 7,257,254 +0.33(+1.89%)
Oct 18, 2021 18.23 18.34 17.42 17.45 12,780,555 -1.39(-7.38%)
Oct 15, 2021 19.20 19.45 18.75 18.84 7,174,359 -0.77(-3.93%)
Oct 14, 2021 20.05 20.57 19.38 19.61 8,234,396 +0.05(+0.26%)
Oct 13, 2021 18.73 19.68 18.52 19.56 10,243,771 +0.70(+3.71%)
Oct 12, 2021 18.35 19.10 18.27 18.86 10,208,558 +0.20(+1.07%)
Oct 11, 2021 18.63 18.98 18.36 18.66 12,231,678 -0.72(-3.72%)
Oct 08, 2021 19.55 19.67 19.20 19.38 8,065,334 -0.52(-2.61%)
Oct 07, 2021 19.51 20.04 18.89 19.90 11,555,284 +0.15(+0.76%)
Oct 06, 2021 20.36 20.47 19.58 19.75 20,436,888 -2.03(-9.32%)
Oct 05, 2021 21.06 22.10 21.05 21.78 20,096,264 +1.39(+6.82%)
Oct 04, 2021 20.47 20.96 19.89 20.39 17,902,188 +1.11(+5.76%)
Oct 01, 2021 19.66 19.92 19.24 19.28 13,522,990 -0.88(-4.37%)
Sep 30, 2021 19.13 20.39 19.02 20.16 24,958,860 +1.32(+7.01%)
Sep 29, 2021 19.40 19.57 18.75 18.84 12,385,525 -1.30(-6.45%)
Sep 28, 2021 20.55 21.11 19.54 20.14 30,262,396 -0.17(-0.84%)
Sep 27, 2021 19.19 20.39 19.00 20.31 17,701,312 +2.23(+12.33%)
Sep 24, 2021 17.74 18.14 17.46 18.08 4,588,298 +0.45(+2.55%)
Sep 23, 2021 16.98 17.66 16.98 17.63 6,481,505 +0.98(+5.89%)
Sep 22, 2021 16.73 16.96 16.64 16.65 3,436,399 -0.22(-1.30%)
Sep 21, 2021 16.97 17.04 16.49 16.87 5,739,256 -0.38(-2.20%)
Sep 20, 2021 17.71 18.01 17.11 17.25 6,749,217 -0.40(-2.27%)
Sep 17, 2021 18.16 18.32 17.61 17.65 8,333,216 -0.82(-4.44%)
Sep 16, 2021 18.81 18.92 18.28 18.47 9,089,229 -0.60(-3.15%)
Sep 15, 2021 19.37 19.71 18.52 19.07 12,056,223 +0.60(+3.25%)
Sep 14, 2021 18.42 18.64 18.17 18.47 6,303,532 +0.37(+2.04%)
Sep 13, 2021 17.94 18.46 17.92 18.10 5,340,947 +0.75(+4.32%)
Sep 10, 2021 17.47 17.47 17.15 17.35 4,006,766 -0.14(-0.80%)
Sep 09, 2021 17.07 17.61 16.83 17.49 7,142,559 +0.31(+1.80%)
Sep 08, 2021 16.91 17.48 16.78 17.18 11,540,204 +1.21(+7.58%)
Sep 07, 2021 16.28 16.32 15.92 15.97 3,221,038 -0.45(-2.74%)
Sep 03, 2021 16.38 16.46 16.26 16.42 2,591,445 +0.23(+1.42%)
Sep 02, 2021 16.22 16.50 16.08 16.19 4,938,006 +0.09(+0.56%)
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.