US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.20	50.36	48.16	49.96	1,870,196	+2.28(+4.78%)
Dec 30, 2021	49.92	50.16	47.02	47.68	2,949,894	-3.28(-6.44%)
Dec 29, 2021	52.24	53.08	50.68	50.96	2,066,258	-0.80(-1.55%)
Dec 28, 2021	50.80	52.20	50.56	51.76	1,437,182	-0.40(-0.77%)
Dec 27, 2021	49.92	52.76	49.88	52.16	2,982,142	+3.76(+7.77%)
Dec 23, 2021	48.24	49.12	46.76	48.40	3,378,658	-2.48(-4.87%)
Dec 22, 2021	51.68	52.22	50.80	50.88	1,072,200	+0.84(+1.68%)
Dec 21, 2021	49.92	50.96	49.68	50.04	1,319,167	+0.00(+0.00%)
Dec 20, 2021	50.40	51.04	49.30	50.04	1,497,682	+1.88(+3.90%)
Dec 17, 2021	48.32	49.90	47.96	48.16	1,190,728	-1.20(-2.43%)
Dec 16, 2021	50.76	51.20	48.84	49.36	1,633,612	-0.44(-0.88%)
Dec 15, 2021	51.08	51.36	49.56	49.80	1,643,717	+0.00(+0.00%)
Dec 14, 2021	49.40	50.04	48.34	49.80	1,643,462	-0.40(-0.80%)
Dec 13, 2021	52.80	53.30	49.40	50.20	2,464,404	-0.64(-1.26%)
Dec 10, 2021	50.76	51.92	50.12	50.84	1,979,077	+1.32(+2.67%)
Dec 09, 2021	50.16	51.40	49.36	49.52	1,806,694	-0.48(-0.96%)
Dec 08, 2021	51.12	51.12	49.88	50.00	1,867,465	+1.12(+2.29%)
Dec 07, 2021	48.96	50.16	48.06	48.88	1,921,161	+0.68(+1.41%)
Dec 06, 2021	48.84	49.14	47.60	48.20	3,439,192	-5.12(-9.60%)
Dec 03, 2021	54.12	55.72	53.28	53.32	2,436,642	-0.52(-0.97%)
Dec 02, 2021	56.00	56.52	53.00	53.84	3,286,722	-1.80(-3.24%)
Dec 01, 2021	57.60	57.94	55.32	55.64	3,555,729	-4.68(-7.76%)
Nov 30, 2021	59.16	61.42	59.00	60.32	3,596,153	-3.20(-5.04%)
Nov 29, 2021	63.48	64.84	63.16	63.52	2,840,486	-6.24(-8.94%)
Nov 26, 2021	70.12	70.16	67.12	69.76	1,717,683	+2.96(+4.43%)
Nov 24, 2021	66.92	68.20	66.20	66.80	1,598,527	-0.12(-0.18%)
Nov 23, 2021	66.08	67.46	65.37	66.92	1,787,082	+3.16(+4.96%)
Nov 22, 2021	62.44	64.44	62.30	63.76	2,524,606	-3.16(-4.72%)
Nov 19, 2021	66.16	68.64	65.16	66.92	2,002,756	+1.44(+2.20%)
Nov 18, 2021	67.00	65.64	64.92	65.48	1,170,291	+0.28(+0.43%)
Nov 17, 2021	66.24	67.00	64.28	65.20	1,814,494	-3.52(-5.12%)
Nov 16, 2021	70.12	71.92	68.32	68.72	2,112,568	+1.56(+2.32%)
Nov 15, 2021	65.28	67.56	64.46	67.16	2,260,811	+2.88(+4.48%)
Nov 12, 2021	67.00	67.60	63.48	64.28	2,793,307	-4.20(-6.13%)
Nov 11, 2021	66.16	69.12	65.48	68.48	2,404,899	+5.00(+7.88%)
Nov 10, 2021	63.68			63.48	2,801,410	-2.76(-4.17%)
Nov 09, 2021	68.20	68.88	65.64	66.24	3,952,109	-6.04(-8.36%)
Nov 08, 2021	74.16	74.76	72.20	72.28	2,169,952	-2.76(-3.68%)
Nov 05, 2021	74.20	75.36	73.48	75.04	1,721,582	-1.08(-1.42%)
Nov 04, 2021	77.36	78.10	73.96	76.12	2,274,393	-1.64(-2.11%)
Nov 03, 2021	74.28	77.80	73.76	77.76	2,182,441	+4.08(+5.54%)
Nov 02, 2021	72.40	74.32	71.80	73.68	2,773,261	+4.12(+5.92%)
Nov 01, 2021	70.64	71.64	68.36	69.56	2,610,107	-4.28(-5.80%)
Oct 29, 2021	74.36	75.10	72.20	73.84	2,678,313	-3.28(-4.25%)
Oct 28, 2021	78.88	79.92	76.34	77.12	2,651,969	-4.68(-5.72%)
Oct 27, 2021	82.44	83.88	78.96	81.80	3,076,003	+2.04(+2.56%)
Oct 26, 2021	77.72			79.76	2,969,494	-1.84(-2.25%)
Oct 25, 2021	78.40	82.28	78.16	81.60	3,441,579	+8.08(+10.99%)
Oct 22, 2021	74.24	74.68	71.68	73.52	1,726,413	+0.88(+1.21%)
Oct 21, 2021	71.80	72.80	70.04	72.64	1,662,726	-0.04(-0.06%)
Oct 20, 2021	69.60	73.28	69.36	72.68	1,605,034	+1.56(+2.19%)
Oct 19, 2021	68.76	71.60	68.52	71.12	1,814,313	+1.32(+1.89%)
Oct 18, 2021	72.92	73.38	69.68	69.80	3,195,138	-5.56(-7.38%)
Oct 15, 2021	76.80	77.80	75.00	75.36	1,793,589	-3.08(-3.93%)
Oct 14, 2021	80.20	82.28	77.52	78.44	2,058,599	+0.20(+0.26%)
Oct 13, 2021	74.92	78.72	74.08	78.24	2,560,942	+2.80(+3.71%)
Oct 12, 2021	73.40	76.40	73.08	75.44	2,552,139	+0.80(+1.07%)
Oct 11, 2021	74.52	75.90	73.44	74.64	3,057,919	-2.88(-3.72%)
Oct 08, 2021	78.20	78.68	76.80	77.52	2,016,333	-2.08(-2.61%)
Oct 07, 2021	78.04	80.15	75.56	79.60	2,888,821	+0.60(+0.76%)
Oct 06, 2021	81.44	81.88	78.32	79.00	5,109,222	-8.12(-9.32%)
Oct 05, 2021	84.24	88.40	84.18	87.12	5,024,066	+5.56(+6.82%)
Oct 04, 2021	81.88	83.84	79.56	81.56	4,475,547	+4.44(+5.76%)