Skip to main content

US Natural Gas Fund (NY: UNG )

14.26 -0.18 (-1.28%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.88 53.48 51.92 52.40 932,775 -1.48(-2.75%)
Feb 27, 2020 54.16 54.52 53.24 53.88 1,678,658 -2.48(-4.40%)
Feb 26, 2020 58.12 58.40 56.36 56.36 835,595 -0.76(-1.33%)
Feb 25, 2020 57.92 58.08 56.96 57.12 1,106,667 -0.32(-0.56%)
Feb 24, 2020 57.88 58.04 57.00 57.44 919,011 -1.76(-2.97%)
Feb 21, 2020 58.84 59.74 58.80 59.20 928,575 -0.44(-0.74%)
Feb 20, 2020 60.24 62.68 59.44 59.64 1,528,104 -1.48(-2.42%)
Feb 19, 2020 60.76 61.48 60.40 61.12 606,811 +0.72(+1.19%)
Feb 18, 2020 60.52 61.08 59.92 60.40 1,441,514 +3.04(+5.30%)
Feb 14, 2020 57.56 57.78 57.16 57.36 499,725 +0.08(+0.14%)
Feb 13, 2020 58.04 58.28 57.08 57.28 590,583 -0.40(-0.69%)
Feb 12, 2020 57.36 58.00 56.96 57.68 780,507 +1.56(+2.78%)
Feb 11, 2020 55.64 56.28 55.16 56.12 849,481 +0.76(+1.37%)
Feb 10, 2020 55.80 56.20 55.00 55.36 1,510,848 -2.44(-4.22%)
Feb 07, 2020 59.04 59.32 57.80 57.80 676,125 -0.44(-0.76%)
Feb 06, 2020 57.76 59.60 57.52 58.24 649,210 -0.28(-0.48%)
Feb 05, 2020 57.16 58.52 57.08 58.52 1,160,181 -0.08(-0.14%)
Feb 04, 2020 57.32 59.00 57.20 58.60 928,074 +1.76(+3.10%)
Feb 03, 2020 57.76 57.76 56.72 56.84 858,455 -0.64(-1.11%)
Jan 31, 2020 57.68 58.02 57.29 57.48 812,850 +0.24(+0.42%)
Jan 30, 2020 57.48 58.32 56.72 57.24 1,315,121 -1.40(-2.39%)
Jan 29, 2020 58.64 58.76 58.08 58.64 942,573 -0.96(-1.61%)
Jan 28, 2020 59.64 60.24 59.28 59.60 1,007,630 +1.04(+1.78%)
Jan 27, 2020 60.28 60.32 58.32 58.56 1,249,667 +0.12(+0.21%)
Jan 24, 2020 58.76 58.88 58.12 58.44 1,120,725 -1.32(-2.21%)
Jan 23, 2020 60.40 61.08 59.36 59.76 953,737 +0.12(+0.20%)
Jan 22, 2020 59.56 60.24 59.20 59.64 910,186 +0.16(+0.27%)
Jan 21, 2020 60.04 60.52 58.24 59.48 2,308,788 -2.68(-4.31%)
Jan 17, 2020 63.04 63.04 61.98 62.16 2,577,300 -1.68(-2.63%)
Jan 16, 2020 65.76 67.00 64.08 63.84 1,476,290 -1.88(-2.86%)
Jan 15, 2020 65.76 66.20 65.48 65.72 1,226,164 -1.88(-2.78%)
Jan 14, 2020 69.56 69.68 67.36 67.60 1,208,467 -0.32(-0.47%)
Jan 13, 2020 67.72 68.04 66.88 67.92 987,010 -0.24(-0.35%)
Jan 10, 2020 68.16 69.04 67.96 68.16 1,142,200 +1.48(+2.22%)
Jan 09, 2020 65.84 67.04 65.12 66.68 856,078 +0.16(+0.24%)
Jan 08, 2020 66.68 66.84 65.40 66.52 899,599 +0.04(+0.06%)
Jan 07, 2020 65.96 67.28 65.88 66.48 915,046 +0.12(+0.18%)
Jan 06, 2020 66.52 66.72 65.32 66.36 1,166,836 +0.80(+1.22%)
Jan 03, 2020 65.96 66.80 65.44 65.56 1,072,750 -0.32(-0.49%)
Jan 02, 2020 66.68 66.76 65.44 65.88 1,624,288 -1.56(-2.31%)
Dec 31, 2019 66.96 67.88 66.52 67.44 1,026,725 -0.16(-0.24%)
Dec 30, 2019 68.88 69.20 67.44 67.60 1,306,612 -1.76(-2.54%)
Dec 27, 2019 68.20 69.44 67.28 69.36 2,089,775 -0.60(-0.86%)
Dec 26, 2019 69.80 70.76 69.60 69.96 1,066,689 +1.88(+2.76%)
Dec 24, 2019 67.88 68.40 67.40 68.08 821,500 -0.60(-0.87%)
Dec 23, 2019 68.56 69.08 68.28 68.68 986,004 -2.68(-3.76%)
Dec 20, 2019 71.64 71.68 70.74 71.36 812,550 +0.96(+1.36%)
Dec 19, 2019 68.92 70.48 68.84 70.40 1,360,002 +0.28(+0.40%)
Dec 18, 2019 69.84 70.20 69.28 70.12 840,571 -1.04(-1.46%)
Dec 17, 2019 71.04 71.64 70.36 71.16 633,310 -0.96(-1.33%)
Dec 16, 2019 72.24 72.80 71.68 72.12 848,780 +1.40(+1.98%)
Dec 13, 2019 70.44 71.20 70.04 70.72 891,525 -0.76(-1.06%)
Dec 12, 2019 70.04 72.00 69.32 71.48 1,307,636 +2.60(+3.77%)
Dec 11, 2019 70.16 70.64 68.72 68.88 1,015,386 -0.60(-0.86%)
Dec 10, 2019 69.12 70.20 68.60 69.48 980,451 +0.28(+0.40%)
Dec 09, 2019 68.24 69.20 67.52 69.20 2,278,346 -2.92(-4.05%)
Dec 06, 2019 74.12 74.16 71.44 72.12 1,301,150 -1.96(-2.65%)
Dec 05, 2019 74.68 75.56 73.76 74.08 1,119,166 +0.04(+0.05%)
Dec 04, 2019 73.40 74.44 72.68 74.04 1,232,567 -0.68(-0.91%)
Dec 03, 2019 74.20 76.96 73.72 74.72 2,266,949 +2.88(+4.01%)
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.