US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.59	17.14	16.48	16.54	6,073,368	-0.19(-1.14%)
Feb 28, 2024	16.53	17.03	16.48	16.73	8,833,398	+0.56(+3.46%)
Feb 27, 2024	16.17	16.43	15.83	16.17	7,288,275	+0.55(+3.52%)
Feb 26, 2024	16.16	16.18	15.33	15.62	10,502,724	+0.41(+2.70%)
Feb 23, 2024	15.58	15.60	15.11	15.21	10,024,551	-1.07(-6.57%)
Feb 22, 2024	16.16	16.47	15.66	16.28	8,406,975	-0.34(-2.05%)
Feb 21, 2024	16.51	16.69	16.08	16.62	11,973,938	+1.85(+12.53%)
Feb 20, 2024	14.71	14.93	14.56	14.77	7,964,248	-0.22(-1.47%)
Feb 16, 2024	14.85	15.23	14.82	14.99	6,755,873	+0.18(+1.22%)
Feb 15, 2024	15.07	15.17	14.63	14.81	10,872,148	-0.08(-0.54%)
Feb 14, 2024	15.29	15.49	14.78	14.89	11,012,165	-0.63(-4.06%)
Feb 13, 2024	15.62	15.73	15.34	15.52	11,377,211	-0.65(-4.02%)
Feb 12, 2024	17.06	17.26	16.06	16.17	10,410,867	-0.98(-5.71%)
Feb 09, 2024	17.41	17.46	16.94	17.15	6,839,663	-0.27(-1.55%)
Feb 08, 2024	18.06	18.15	17.30	17.42	9,872,649	-0.82(-4.50%)
Feb 07, 2024	18.68	18.70	18.12	18.24	4,728,514	-0.30(-1.62%)
Feb 06, 2024	18.75	18.96	18.50	18.54	5,528,755	-0.71(-3.69%)
Feb 05, 2024	19.22	19.46	19.01	19.25	4,329,700	-0.11(-0.57%)
Feb 02, 2024	19.15	19.45	19.04	19.36	6,514,334	+0.45(+2.38%)
Feb 01, 2024	19.42	19.64	18.84	18.91	5,741,499	-0.72(-3.67%)
Jan 31, 2024	19.50	19.97	19.38	19.63	6,198,934	+0.23(+1.19%)
Jan 30, 2024	19.37	19.61	19.05	19.40	5,823,451	+0.27(+1.41%)
Jan 29, 2024	19.57	19.62	18.95	19.13	5,771,018	-1.01(-5.01%)
Jan 26, 2024	19.95	20.23	19.37	20.14	8,125,710	+0.04(+0.20%)
Jan 25, 2024	21.08	21.12	19.96	20.10	8,667,850	-0.96(-4.56%)
Jan 24, 2024	20.66	21.14	20.35	21.06	13,997,668	+16.03(+318.69%)
Jan 23, 2024	4.860	5.050	4.850	5.030	20,228,016	+0.11(+2.24%)
Jan 22, 2024	4.920	5.000	4.890	4.920	25,415,340	-0.28(-5.38%)
Jan 19, 2024	5.390	5.400	5.190	5.200	27,184,372	-0.36(-6.47%)
Jan 18, 2024	5.750	5.750	5.490	5.560	37,836,064	-0.26(-4.47%)
Jan 17, 2024	5.760	5.990	5.690	5.820	18,568,020	+0.04(+0.69%)
Jan 16, 2024	5.990	6.088	5.770	5.780	42,696,396	-1.04(-15.25%)
Jan 12, 2024	6.770	6.840	6.490	6.820	69,661,336	+0.53(+8.43%)
Jan 11, 2024	6.140	6.550	6.030	6.290	53,461,088	+0.14(+2.28%)
Jan 10, 2024	6.200	6.305	5.990	6.150	50,305,008	-0.33(-5.09%)
Jan 09, 2024	6.390	6.870	6.150	6.480	86,914,488	+0.47(+7.82%)
Jan 08, 2024	5.560	6.100	5.500	6.010	36,328,292	+0.17(+2.91%)
Jan 05, 2024	5.480	5.880	5.470	5.840	34,001,248	+0.07(+1.21%)
Jan 04, 2024	5.720	5.800	5.550	5.770	44,311,456	+0.33(+6.07%)
Jan 03, 2024	5.420	5.510	5.320	5.440	26,588,388	+0.25(+4.82%)
Jan 02, 2024	5.240	5.260	5.110	5.190	18,288,320	+0.12(+2.37%)
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%)