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 (%)
Jun 30, 2020 10.32 10.38 10.03 10.26 4,771,953 +0.32(+3.22%)
Jun 29, 2020 9.790 10.27 9.750 9.940 13,152,519 +0.89(+9.83%)
Jun 26, 2020 8.970 9.180 8.960 9.050 5,645,500 +0.06(+0.67%)
Jun 25, 2020 9.450 9.490 8.890 8.990 15,827,502 -0.73(-7.51%)
Jun 24, 2020 9.850 10.03 9.690 9.720 4,953,096 -0.18(-1.82%)
Jun 23, 2020 10.03 10.06 9.850 9.900 4,836,511 -0.24(-2.37%)
Jun 22, 2020 10.28 10.47 10.08 10.14 4,864,458 -0.11(-1.07%)
Jun 19, 2020 10.19 10.35 10.17 10.25 3,528,800 +0.12(+1.18%)
Jun 18, 2020 10.03 10.24 9.970 10.13 3,750,431 +0.01(+0.10%)
Jun 17, 2020 10.04 10.17 9.960 10.12 3,820,663 +0.12(+1.20%)
Jun 16, 2020 10.02 10.10 9.890 10.00 6,599,451 -0.37(-3.57%)
Jun 15, 2020 10.60 10.60 10.27 10.37 7,178,760 -0.38(-3.53%)
Jun 12, 2020 11.08 11.14 10.66 10.75 5,501,800 -0.44(-3.93%)
Jun 11, 2020 11.19 11.31 10.98 11.19 5,537,250 +0.14(+1.27%)
Jun 10, 2020 10.99 11.15 10.94 11.05 7,448,070 +0.15(+1.38%)
Jun 09, 2020 10.96 11.04 10.84 10.90 4,851,661 -0.25(-2.24%)
Jun 08, 2020 10.99 11.15 10.94 11.15 4,831,802 +0.03(+0.27%)
Jun 05, 2020 11.40 11.42 10.98 11.12 6,180,700 -0.14(-1.24%)
Jun 04, 2020 11.24 11.42 11.08 11.26 4,180,366 +0.10(+0.90%)
Jun 03, 2020 11.41 11.46 11.03 11.16 5,909,691 +0.21(+1.92%)
Jun 02, 2020 11.04 11.11 10.90 10.95 3,333,217 -0.04(-0.36%)
Jun 01, 2020 10.93 11.25 10.90 10.99 6,021,923 -0.33(-2.92%)
May 29, 2020 11.17 11.47 10.88 11.32 7,002,400 +0.05(+0.44%)
May 28, 2020 11.52 11.58 11.23 11.27 4,783,578 -0.33(-2.84%)
May 27, 2020 11.78 11.94 11.53 11.60 4,258,802 -0.34(-2.85%)
May 26, 2020 11.92 12.02 11.70 11.94 3,272,515 +0.30(+2.58%)
May 22, 2020 11.38 11.74 11.38 11.64 3,065,900 +0.10(+0.87%)
May 21, 2020 11.52 11.58 11.31 11.54 3,616,127 -0.25(-2.12%)
May 20, 2020 12.36 12.41 11.64 11.79 5,939,111 -0.46(-3.76%)
May 19, 2020 12.44 12.46 12.16 12.25 5,720,794 +0.15(+1.24%)
May 18, 2020 11.94 12.48 11.90 12.10 6,149,091 +0.81(+7.17%)
May 15, 2020 11.77 11.81 11.21 11.29 5,124,400 -0.15(-1.31%)
May 14, 2020 11.29 11.79 11.26 11.44 5,406,569 +0.11(+0.97%)
May 13, 2020 11.74 11.82 11.04 11.33 8,597,342 -0.47(-3.98%)
May 12, 2020 12.36 12.46 11.80 11.80 8,977,151 -0.99(-7.74%)
May 11, 2020 12.97 13.07 12.48 12.79 5,185,873 +0.15(+1.19%)
May 08, 2020 12.76 12.97 12.54 12.64 6,066,800 -0.52(-3.95%)
May 07, 2020 13.56 13.71 13.05 13.16 6,437,222 -0.33(-2.45%)
May 06, 2020 13.93 13.93 13.35 13.49 6,323,035 -1.00(-6.90%)
May 05, 2020 14.58 14.95 14.42 14.49 6,933,710 +0.71(+5.15%)
May 04, 2020 13.71 13.85 13.43 13.78 4,728,205 +0.77(+5.92%)
May 01, 2020 13.43 13.58 12.95 13.01 3,983,200 -0.40(-2.98%)
Apr 30, 2020 13.04 13.51 12.88 13.41 4,052,511 +0.41(+3.15%)
Apr 29, 2020 13.22 13.32 12.87 13.00 4,988,360 -0.46(-3.42%)
Apr 28, 2020 13.74 13.77 13.35 13.46 3,950,702 +0.20(+1.51%)
Apr 27, 2020 12.28 13.32 12.22 13.26 7,899,040 +0.28(+2.16%)
Apr 24, 2020 13.58 13.60 12.95 12.98 5,709,400 -0.49(-3.64%)
Apr 23, 2020 13.84 14.15 13.36 13.47 3,723,873 -0.69(-4.87%)
Apr 22, 2020 13.71 14.36 13.65 14.16 5,672,966 +0.50(+3.66%)
Apr 21, 2020 14.20 14.44 13.39 13.66 6,585,081 -0.60(-4.21%)
Apr 20, 2020 13.40 14.42 13.30 14.26 7,599,460 +1.06(+8.03%)
Apr 17, 2020 13.37 13.55 13.02 13.20 3,959,200 +0.43(+3.37%)
Apr 16, 2020 11.95 12.96 11.77 12.77 5,899,418 +0.73(+6.06%)
Apr 15, 2020 12.41 12.44 12.01 12.04 3,313,355 -0.41(-3.29%)
Apr 14, 2020 12.77 12.88 12.42 12.45 4,244,191 -0.66(-5.03%)
Apr 13, 2020 13.50 13.61 12.88 13.11 3,606,726 -0.02(-0.15%)
Apr 09, 2020 13.46 13.62 13.05 13.13 3,388,100 -0.42(-3.10%)
Apr 08, 2020 14.17 14.29 13.43 13.55 3,547,306 -0.76(-5.31%)
Apr 07, 2020 13.73 14.32 13.64 14.31 3,766,930 +1.07(+8.08%)
Apr 06, 2020 12.73 13.26 12.70 13.24 3,688,060 +0.77(+6.17%)
Apr 03, 2020 11.73 12.54 11.72 12.47 3,855,500 +0.72(+6.13%)
Apr 02, 2020 11.78 11.94 11.53 11.75 3,869,558 -0.26(-2.16%)
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.