Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.44 +0.08 (+0.56%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.100 5.180 5.040 5.070 14,577,129 -0.07(-1.36%)
Dec 28, 2023 5.100 5.210 5.077 5.140 22,397,180 +0.19(+3.84%)
Dec 27, 2023 5.100 5.200 4.920 4.950 22,240,582 +0.02(+0.41%)
Dec 26, 2023 4.890 4.940 4.830 4.930 20,430,728 -0.11(-2.18%)
Dec 22, 2023 4.900 5.060 4.890 5.040 13,564,816 +0.05(+1.00%)
Dec 21, 2023 4.840 5.040 4.785 4.990 22,432,914 +0.29(+6.17%)
Dec 20, 2023 4.820 4.870 4.680 4.700 17,739,408 -0.20(-4.08%)
Dec 19, 2023 4.710 4.920 4.630 4.900 21,722,186 +0.01(+0.20%)
Dec 18, 2023 5.050 5.060 4.875 4.890 19,609,550 +0.06(+1.24%)
Dec 15, 2023 4.850 4.990 4.790 4.830 25,831,024 +0.07(+1.47%)
Dec 14, 2023 4.640 4.770 4.590 4.760 22,522,526 +0.16(+3.48%)
Dec 13, 2023 4.520 4.700 4.510 4.600 22,941,952 +0.08(+1.77%)
Dec 12, 2023 4.650 4.720 4.500 4.520 26,415,904 -0.29(-6.03%)
Dec 11, 2023 4.590 4.830 4.530 4.810 40,587,420 -0.21(-4.18%)
Dec 08, 2023 5.080 5.140 5.000 5.020 15,711,016 -0.05(-0.99%)
Dec 07, 2023 5.050 5.170 4.970 5.070 21,945,750 +0.01(+0.20%)
Dec 06, 2023 5.350 5.370 5.010 5.060 32,138,356 -0.28(-5.24%)
Dec 05, 2023 5.470 5.490 5.270 5.340 14,816,867 +0.00(+0.00%)
Dec 04, 2023 5.280 5.350 5.220 5.340 21,877,264 -0.11(-2.02%)
Dec 01, 2023 5.450 5.600 5.430 5.450 14,811,238 -0.07(-1.27%)
Nov 30, 2023 5.570 5.600 5.440 5.520 17,808,976 +0.01(+0.18%)
Nov 29, 2023 5.630 5.650 5.500 5.510 22,883,520 -0.01(-0.18%)
Nov 28, 2023 5.700 5.790 5.500 5.520 33,348,728 -0.28(-4.83%)
Nov 27, 2023 5.750 5.810 5.680 5.800 18,278,660 -0.11(-1.86%)
Nov 24, 2023 5.840 5.970 5.810 5.910 10,567,184 -0.07(-1.17%)
Nov 22, 2023 5.890 6.010 5.830 5.980 14,986,838 +0.09(+1.53%)
Nov 21, 2023 5.950 6.050 5.870 5.890 16,592,591 -0.10(-1.67%)
Nov 20, 2023 6.000 6.100 5.990 5.990 17,938,792 -0.17(-2.76%)
Nov 17, 2023 6.140 6.180 6.040 6.160 29,569,900 -0.21(-3.30%)
Nov 16, 2023 6.570 6.620 6.300 6.370 24,329,632 -0.19(-2.90%)
Nov 15, 2023 6.630 6.795 6.550 6.560 19,918,848 +0.10(+1.55%)
Nov 14, 2023 6.560 6.670 6.430 6.460 22,006,672 -0.26(-3.87%)
Nov 13, 2023 6.580 6.760 6.510 6.720 22,869,640 +0.39(+6.16%)
Nov 10, 2023 6.350 6.359 6.290 6.330 14,624,816 -0.01(-0.16%)
Nov 09, 2023 6.420 6.440 6.300 6.340 23,777,766 -0.20(-3.06%)
Nov 08, 2023 6.460 6.615 6.360 6.540 28,767,484 -0.07(-1.06%)
Nov 07, 2023 6.490 6.640 6.470 6.610 24,015,912 -0.21(-3.08%)
Nov 06, 2023 6.920 6.960 6.760 6.820 23,422,660 -0.44(-6.06%)
Nov 03, 2023 7.280 7.440 7.250 7.260 9,169,076 -0.03(-0.41%)
Nov 02, 2023 7.140 7.300 7.100 7.290 12,734,386 +0.02(+0.28%)
Nov 01, 2023 7.160 7.400 7.130 7.270 16,032,993 -0.23(-3.07%)
Oct 31, 2023 7.255 7.550 7.240 7.500 23,446,000 +0.55(+7.91%)
Oct 30, 2023 6.950 7.030 6.920 6.950 12,928,846 -0.25(-3.47%)
Oct 27, 2023 7.420 7.440 7.180 7.200 20,049,436 -0.11(-1.50%)
Oct 26, 2023 7.070 7.363 7.030 7.310 24,333,660 +0.24(+3.39%)
Oct 25, 2023 7.000 7.080 6.920 7.070 12,621,712 +0.11(+1.58%)
Oct 24, 2023 6.800 6.960 6.760 6.960 11,396,961 +0.15(+2.20%)
Oct 23, 2023 6.770 6.850 6.740 6.810 12,155,480 +0.03(+0.44%)
Oct 20, 2023 6.780 6.830 6.750 6.780 16,397,925 -0.13(-1.88%)
Oct 19, 2023 7.150 7.180 6.900 6.910 19,571,588 -0.27(-3.76%)
Oct 18, 2023 7.330 7.340 7.150 7.180 10,108,754 +0.00(+0.00%)
Oct 17, 2023 7.210 7.248 7.090 7.180 15,627,160 -0.10(-1.37%)
Oct 16, 2023 7.300 7.350 7.140 7.280 22,852,250 -0.22(-2.93%)
Oct 13, 2023 7.580 7.630 7.480 7.500 15,457,968 -0.30(-3.85%)
Oct 12, 2023 7.780 7.980 7.720 7.800 16,652,542 -0.10(-1.27%)
Oct 11, 2023 7.670 7.950 7.510 7.900 22,737,440 +0.00(+0.00%)
Oct 10, 2023 7.900 7.940 7.773 7.900 14,905,040 +0.02(+0.25%)
Oct 09, 2023 7.790 7.930 7.740 7.880 18,841,988 +0.14(+1.81%)
Oct 06, 2023 7.460 7.830 7.425 7.740 32,644,840 +0.33(+4.45%)
Oct 05, 2023 7.050 7.451 7.040 7.410 28,961,400 +0.43(+6.16%)
Oct 04, 2023 7.080 7.100 6.870 6.980 18,317,870 +0.12(+1.75%)
Oct 03, 2023 6.740 6.900 6.700 6.860 15,931,692 +0.23(+3.47%)
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.