Skip to main content

US Natural Gas Fund (NY: UNG )

14.42 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.94 12.94 12.40 12.55 2,806,186 -0.27(-2.11%)
Mar 30, 2020 12.47 12.91 12.46 12.82 1,948,933 +0.15(+1.18%)
Mar 27, 2020 12.67 12.83 12.56 12.67 1,876,500 -0.13(-1.02%)
Mar 26, 2020 12.91 13.15 12.68 12.80 2,407,221 -0.24(-1.84%)
Mar 25, 2020 13.11 13.23 12.87 13.04 1,734,551 -0.17(-1.29%)
Mar 24, 2020 13.13 13.27 12.93 13.21 2,198,824 +0.56(+4.43%)
Mar 23, 2020 12.59 12.90 12.47 12.65 2,389,300 +0.12(+0.96%)
Mar 20, 2020 13.20 13.23 12.48 12.53 2,831,500 -0.54(-4.13%)
Mar 19, 2020 12.67 13.12 12.60 13.07 2,261,337 +0.33(+2.59%)
Mar 18, 2020 12.78 12.91 12.08 12.74 5,104,590 -0.63(-4.71%)
Mar 17, 2020 14.06 14.06 13.29 13.37 2,017,528 -0.55(-3.95%)
Mar 16, 2020 14.03 14.28 13.90 13.92 1,954,965 -0.83(-5.63%)
Mar 13, 2020 14.92 15.02 14.35 14.75 4,412,700 +0.55(+3.87%)
Mar 12, 2020 13.93 14.56 13.83 14.20 7,305,480 -0.34(-2.34%)
Mar 11, 2020 15.27 15.48 14.42 14.54 7,502,173 -0.43(-2.87%)
Mar 10, 2020 14.31 15.14 14.28 14.97 11,126,925 +0.87(+6.17%)
Mar 09, 2020 13.42 14.11 12.99 14.10 7,422,849 +0.78(+5.86%)
Mar 06, 2020 13.56 13.61 13.21 13.32 3,543,400 -0.33(-2.42%)
Mar 05, 2020 14.08 14.11 13.64 13.65 3,114,548 -0.54(-3.81%)
Mar 04, 2020 14.20 14.28 13.95 14.19 2,222,735 +0.26(+1.87%)
Mar 03, 2020 13.94 14.24 13.80 13.93 4,341,075 +0.35(+2.58%)
Mar 02, 2020 13.51 13.66 13.37 13.58 4,172,836 +0.48(+3.66%)
Feb 28, 2020 13.22 13.37 12.98 13.10 3,731,100 -0.37(-2.75%)
Feb 27, 2020 13.54 13.63 13.31 13.47 6,714,632 -0.62(-4.40%)
Feb 26, 2020 14.53 14.60 14.09 14.09 3,342,382 -0.19(-1.33%)
Feb 25, 2020 14.48 14.52 14.24 14.28 4,426,668 -0.08(-0.56%)
Feb 24, 2020 14.47 14.51 14.25 14.36 3,676,044 -0.44(-2.97%)
Feb 21, 2020 14.71 14.94 14.70 14.80 3,714,300 -0.11(-0.74%)
Feb 20, 2020 15.06 15.67 14.86 14.91 6,112,417 -0.37(-2.42%)
Feb 19, 2020 15.19 15.37 15.10 15.28 2,427,245 +0.18(+1.19%)
Feb 18, 2020 15.13 15.27 14.98 15.10 5,766,059 +0.76(+5.30%)
Feb 14, 2020 14.39 14.45 14.29 14.34 1,998,900 +0.02(+0.14%)
Feb 13, 2020 14.51 14.57 14.27 14.32 2,362,334 -0.10(-0.69%)
Feb 12, 2020 14.34 14.50 14.24 14.42 3,122,028 +0.39(+2.78%)
Feb 11, 2020 13.91 14.07 13.79 14.03 3,397,926 +0.19(+1.37%)
Feb 10, 2020 13.95 14.05 13.75 13.84 6,043,394 -0.61(-4.22%)
Feb 07, 2020 14.76 14.83 14.45 14.45 2,704,500 -0.11(-0.76%)
Feb 06, 2020 14.44 14.90 14.38 14.56 2,596,843 -0.07(-0.48%)
Feb 05, 2020 14.29 14.63 14.27 14.63 4,640,725 -0.02(-0.14%)
Feb 04, 2020 14.33 14.75 14.30 14.65 3,712,298 +0.44(+3.10%)
Feb 03, 2020 14.44 14.44 14.18 14.21 3,433,820 -0.16(-1.11%)
Jan 31, 2020 14.42 14.50 14.32 14.37 3,251,400 +0.06(+0.42%)
Jan 30, 2020 14.37 14.58 14.18 14.31 5,260,486 -0.35(-2.39%)
Jan 29, 2020 14.66 14.69 14.52 14.66 3,770,293 -0.24(-1.61%)
Jan 28, 2020 14.91 15.06 14.82 14.90 4,030,520 +0.26(+1.78%)
Jan 27, 2020 15.07 15.08 14.58 14.64 4,998,669 +0.03(+0.21%)
Jan 24, 2020 14.69 14.72 14.53 14.61 4,482,900 -0.33(-2.21%)
Jan 23, 2020 15.10 15.27 14.84 14.94 3,814,949 +0.03(+0.20%)
Jan 22, 2020 14.89 15.06 14.80 14.91 3,640,747 +0.04(+0.27%)
Jan 21, 2020 15.01 15.13 14.56 14.87 9,235,155 -0.67(-4.31%)
Jan 17, 2020 15.76 15.76 15.49 15.54 10,309,201 -0.42(-2.63%)
Jan 16, 2020 16.44 16.75 16.02 15.96 5,905,163 -0.47(-2.86%)
Jan 15, 2020 16.44 16.55 16.37 16.43 4,904,658 -0.47(-2.78%)
Jan 14, 2020 17.39 17.42 16.84 16.90 4,833,869 -0.08(-0.47%)
Jan 13, 2020 16.93 17.01 16.72 16.98 3,948,041 -0.06(-0.35%)
Jan 10, 2020 17.04 17.26 16.99 17.04 4,568,800 +0.37(+2.22%)
Jan 09, 2020 16.46 16.76 16.28 16.67 3,424,315 +0.04(+0.24%)
Jan 08, 2020 16.67 16.71 16.35 16.63 3,598,397 +0.01(+0.06%)
Jan 07, 2020 16.49 16.82 16.47 16.62 3,660,186 +0.03(+0.18%)
Jan 06, 2020 16.63 16.68 16.33 16.59 4,667,347 +0.20(+1.22%)
Jan 03, 2020 16.49 16.70 16.36 16.39 4,291,000 -0.08(-0.49%)
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.