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 (%)
May 31, 2018 23.69 24.13 23.69 23.89 4,444,498 +0.52(+2.23%)
May 30, 2018 23.28 23.43 23.25 23.37 1,653,681 -0.10(-0.43%)
May 29, 2018 23.47 23.50 23.16 23.47 4,034,864 -0.50(-2.09%)
May 25, 2018 23.97 23.97 23.97 0 -0.05(-0.21%)
May 24, 2018 23.87 24.06 23.79 24.02 1,746,355 +0.10(+0.42%)
May 23, 2018 23.85 24.05 23.84 23.92 4,500,910 +0.20(+0.84%)
May 22, 2018 23.41 23.79 23.36 23.72 3,046,999 +0.59(+2.55%)
May 21, 2018 23.22 23.25 23.01 23.13 2,985,136 -0.06(-0.26%)
May 18, 2018 23.30 23.45 23.19 23.19 1,695,732 -0.07(-0.30%)
May 17, 2018 22.80 23.37 22.74 23.26 3,612,489 +0.31(+1.35%)
May 16, 2018 23.02 23.08 22.91 22.95 2,018,682 -0.18(-0.78%)
May 15, 2018 23.31 23.33 23.05 23.13 2,507,309 +0.00(+0.00%)
May 14, 2018 22.87 23.21 22.86 23.13 3,117,893 +0.18(+0.78%)
May 11, 2018 22.90 22.98 22.79 22.95 1,339,256 +0.07(+0.31%)
May 10, 2018 22.53 23.00 22.46 22.88 5,033,609 +0.58(+2.60%)
May 09, 2018 22.29 22.47 22.26 22.30 1,240,076 -0.03(-0.13%)
May 08, 2018 22.35 22.41 22.09 22.33 1,958,471 +0.03(+0.13%)
May 07, 2018 22.45 22.54 22.28 22.30 3,475,325 +0.15(+0.68%)
May 04, 2018 22.26 22.30 22.04 22.15 1,555,824 -0.16(-0.72%)
May 03, 2018 22.24 22.31 22.05 22.31 4,191,927 -0.17(-0.76%)
May 02, 2018 22.57 22.61 22.40 22.48 3,128,080 -0.35(-1.53%)
May 01, 2018 22.88 22.97 22.64 22.83 2,575,559 +0.27(+1.20%)
Apr 30, 2018 22.36 22.57 22.25 22.56 2,183,550 -0.04(-0.18%)
Apr 27, 2018 22.75 22.78 22.58 22.60 2,062,020 -0.45(-1.95%)
Apr 26, 2018 22.91 23.18 22.90 23.05 2,937,914 +0.12(+0.52%)
Apr 25, 2018 22.82 22.94 22.71 22.93 1,061,243 +0.02(+0.09%)
Apr 24, 2018 22.76 22.95 22.74 22.91 2,788,419 +0.29(+1.28%)
Apr 23, 2018 22.47 22.70 22.47 22.62 3,393,376 +0.06(+0.27%)
Apr 20, 2018 22.18 22.60 22.16 22.56 5,173,935 +0.47(+2.13%)
Apr 19, 2018 22.19 22.52 21.97 22.09 4,147,725 -0.52(-2.30%)
Apr 18, 2018 22.84 22.98 22.54 22.61 2,926,173 +0.01(+0.04%)
Apr 17, 2018 22.65 22.77 22.58 22.60 2,216,092 -0.09(-0.40%)
Apr 16, 2018 22.76 22.90 22.67 22.69 1,386,569 +0.12(+0.53%)
Apr 13, 2018 22.56 22.75 22.51 22.57 2,340,353 +0.38(+1.71%)
Apr 12, 2018 22.15 22.24 21.98 22.19 2,432,723 +0.17(+0.77%)
Apr 11, 2018 22.11 22.18 22.00 22.02 1,538,313 +0.08(+0.36%)
Apr 10, 2018 21.94 22.02 21.82 21.94 2,455,936 -0.31(-1.39%)
Apr 09, 2018 22.17 22.30 21.78 22.25 2,852,037 +0.01(+0.04%)
Apr 06, 2018 22.29 22.34 22.22 22.24 1,364,077 +0.15(+0.68%)
Apr 05, 2018 22.25 22.33 21.92 22.09 2,257,907 -0.24(-1.07%)
Apr 04, 2018 22.51 22.65 22.28 22.33 2,398,727 +0.10(+0.45%)
Apr 03, 2018 22.17 22.32 22.14 22.23 1,261,391 +0.19(+0.86%)
Apr 02, 2018 22.08 22.14 21.86 22.04 2,731,089 -0.51(-2.26%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.25(+1.12%)
Mar 28, 2018 22.27 22.35 22.18 22.30 1,559,609 -0.06(-0.27%)
Mar 27, 2018 22.17 22.44 22.00 22.36 1,737,845 +0.33(+1.50%)
Mar 26, 2018 21.86 22.08 21.83 22.03 2,406,319 +0.35(+1.61%)
Mar 23, 2018 21.67 21.89 21.65 21.68 1,589,495 -0.20(-0.91%)
Mar 22, 2018 22.05 22.24 21.86 21.88 2,325,268 -0.18(-0.82%)
Mar 21, 2018 22.38 22.47 21.97 22.06 2,556,514 -0.23(-1.03%)
Mar 20, 2018 22.24 22.44 22.13 22.29 3,081,456 +0.16(+0.72%)
Mar 19, 2018 22.10 22.16 22.04 22.13 1,930,891 -0.35(-1.56%)
Mar 16, 2018 22.31 22.51 22.29 22.48 1,535,138 +0.08(+0.36%)
Mar 15, 2018 22.87 22.88 22.23 22.40 5,609,363 -0.42(-1.84%)
Mar 14, 2018 22.74 22.84 22.60 22.82 3,104,765 -0.42(-1.81%)
Mar 13, 2018 23.27 23.29 23.13 23.24 2,422,835 +0.03(+0.13%)
Mar 12, 2018 23.16 23.37 23.10 23.21 6,149,759 +0.47(+2.07%)
Mar 09, 2018 22.78 22.88 22.71 22.74 1,111,976 -0.18(-0.79%)
Mar 08, 2018 23.14 23.14 22.81 22.92 2,489,931 -0.30(-1.29%)
Mar 07, 2018 23.24 23.08 23.22 1,769,215 +0.27(+1.18%)
Mar 06, 2018 22.82 22.97 22.70 22.95 1,932,405 +0.42(+1.86%)
Mar 05, 2018 22.54 22.63 22.38 22.53 1,684,381 -0.05(-0.22%)
Mar 02, 2018 22.54 22.64 22.45 22.58 2,394,720 +0.13(+0.58%)
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.