Skip to main content

US Natural Gas Fund (NY: UNG )

13.66 -0.14 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 13.66 14.14 13.43 13.66 9,673,770 -0.14(-1.01%)
Nov 11, 2024 13.68 13.88 13.56 13.80 13,091,993 +1.27(+10.14%)
Nov 08, 2024 12.75 12.89 12.41 12.53 6,011,476 -0.13(-1.03%)
Nov 07, 2024 12.62 12.76 12.48 12.66 7,962,470 -0.21(-1.63%)
Nov 06, 2024 12.79 13.12 12.68 12.87 7,295,740 +0.34(+2.71%)
Nov 05, 2024 13.10 13.13 12.44 12.53 8,602,621 -0.53(-4.06%)
Nov 04, 2024 12.58 13.11 12.53 13.06 10,433,039 +0.58(+4.65%)
Nov 01, 2024 12.72 12.78 12.35 12.48 7,922,001 -0.23(-1.81%)
Oct 31, 2024 12.97 13.07 12.61 12.71 12,930,349 -0.52(-3.93%)
Oct 30, 2024 13.11 13.44 13.05 13.23 7,378,388 -0.18(-1.34%)
Oct 29, 2024 13.44 13.55 13.24 13.41 6,102,620 +0.07(+0.52%)
Oct 28, 2024 13.43 13.55 13.14 13.34 11,731,353 -1.11(-7.68%)
Oct 25, 2024 14.10 14.54 14.02 14.45 6,217,892 +0.13(+0.91%)
Oct 24, 2024 13.89 14.35 13.61 14.32 8,653,443 +0.50(+3.62%)
Oct 23, 2024 13.51 13.96 13.39 13.82 7,599,454 +0.32(+2.37%)
Oct 22, 2024 13.28 13.68 13.26 13.50 8,754,576 +0.25(+1.89%)
Oct 21, 2024 13.12 13.28 13.09 13.25 6,262,118 +0.22(+1.69%)
Oct 18, 2024 13.10 13.13 12.95 13.03 6,993,890 -0.28(-2.10%)
Oct 17, 2024 13.55 13.65 13.27 13.31 5,281,997 -0.13(-0.97%)
Oct 16, 2024 13.77 13.79 13.35 13.44 8,485,630 -0.57(-4.07%)
Oct 15, 2024 14.22 14.36 13.99 14.01 4,192,015 +0.02(+0.14%)
Oct 14, 2024 14.35 14.41 13.98 13.99 5,782,308 -0.81(-5.47%)
Oct 11, 2024 14.97 15.03 14.72 14.80 3,820,170 -0.33(-2.18%)
Oct 10, 2024 14.74 15.19 14.63 15.13 5,695,771 +0.27(+1.82%)
Oct 09, 2024 15.18 15.32 14.82 14.86 5,298,421 -0.39(-2.56%)
Oct 08, 2024 15.43 15.60 15.23 15.25 4,642,791 -0.13(-0.85%)
Oct 07, 2024 15.66 15.67 15.22 15.38 5,838,127 -0.56(-3.51%)
Oct 04, 2024 16.33 16.43 15.93 15.94 6,125,167 -0.74(-4.44%)
Oct 03, 2024 16.64 16.80 16.48 16.68 5,626,628 +0.27(+1.65%)
Oct 02, 2024 16.63 16.76 16.14 16.41 6,491,770 +0.04(+0.24%)
Oct 01, 2024 16.25 16.53 16.05 16.37 6,976,009 +0.04(+0.24%)
Sep 30, 2024 16.24 16.57 16.21 16.33 4,404,028 -0.04(-0.24%)
Sep 27, 2024 15.89 16.45 15.84 16.37 9,982,012 +0.90(+5.82%)
Sep 26, 2024 16.01 16.04 15.35 15.47 7,258,675 -0.38(-2.40%)
Sep 25, 2024 16.02 16.09 15.71 15.85 5,293,572 +0.04(+0.25%)
Sep 24, 2024 15.88 16.08 15.61 15.81 5,512,617 -0.28(-1.74%)
Sep 23, 2024 15.57 16.10 15.53 16.09 8,018,321 +0.75(+4.89%)
Sep 20, 2024 14.57 15.40 14.51 15.34 6,978,560 +0.73(+5.00%)
Sep 19, 2024 14.21 14.62 14.08 14.61 5,838,009 +0.17(+1.18%)
Sep 18, 2024 14.81 14.82 14.38 14.44 3,833,862 -0.20(-1.37%)
Sep 17, 2024 15.09 15.16 14.62 14.64 3,923,827 -0.22(-1.48%)
Sep 16, 2024 14.36 14.98 14.33 14.86 4,080,246 +0.37(+2.55%)
Sep 13, 2024 14.93 15.00 14.44 14.49 4,517,536 -0.34(-2.29%)
Sep 12, 2024 14.09 15.03 14.04 14.83 5,357,943 +0.58(+4.07%)
Sep 11, 2024 14.28 14.60 14.16 14.25 5,733,712 +0.18(+1.28%)
Sep 10, 2024 14.03 14.16 13.79 14.07 5,549,711 +0.59(+4.38%)
Sep 09, 2024 13.89 13.91 13.45 13.48 6,507,899 -0.84(-5.87%)
Sep 06, 2024 14.21 14.37 14.02 14.32 4,634,088 +0.14(+0.99%)
Sep 05, 2024 13.81 14.34 13.80 14.18 8,652,364 +0.72(+5.35%)
Sep 04, 2024 14.02 14.07 13.38 13.46 4,528,279 -0.43(-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.