Skip to main content

US Natural Gas Fund (NY: UNG )

14.47 +0.03 (+0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 78.64 79.68 76.96 77.12 3,380,747 -3.52(-4.37%)
Sep 30, 2021 76.52 81.56 76.08 80.64 6,239,715 +5.28(+7.01%)
Sep 29, 2021 77.60 78.28 75.02 75.36 3,096,381 -5.20(-6.45%)
Sep 28, 2021 82.20 84.46 78.16 80.56 7,565,599 -0.68(-0.84%)
Sep 27, 2021 76.76 81.56 76.00 81.24 4,425,328 +8.92(+12.33%)
Sep 24, 2021 70.96 72.54 69.84 72.32 1,147,074 +1.80(+2.55%)
Sep 23, 2021 67.92 70.64 67.92 70.52 1,620,376 +3.92(+5.89%)
Sep 22, 2021 66.92 67.84 66.56 66.60 859,099 -0.88(-1.30%)
Sep 21, 2021 67.88 68.16 65.96 67.48 1,434,814 -1.52(-2.20%)
Sep 20, 2021 70.84 72.04 68.44 69.00 1,687,304 -1.60(-2.27%)
Sep 17, 2021 72.64 73.30 70.44 70.60 2,083,304 -3.28(-4.44%)
Sep 16, 2021 75.24 75.68 73.12 73.88 2,272,307 -2.40(-3.15%)
Sep 15, 2021 77.48 78.84 74.06 76.28 3,014,055 +2.40(+3.25%)
Sep 14, 2021 73.68 74.56 72.68 73.88 1,575,883 +1.48(+2.04%)
Sep 13, 2021 71.76 73.84 71.69 72.40 1,335,236 +3.00(+4.32%)
Sep 10, 2021 69.88 69.88 68.60 69.40 1,001,691 -0.56(-0.80%)
Sep 09, 2021 68.28 70.44 67.32 69.96 1,785,639 +1.24(+1.80%)
Sep 08, 2021 67.64 69.92 67.12 68.72 2,885,051 +4.84(+7.58%)
Sep 07, 2021 65.12 65.28 63.68 63.88 805,259 -1.80(-2.74%)
Sep 03, 2021 65.52 65.84 65.04 65.68 647,861 +0.92(+1.42%)
Sep 02, 2021 64.88 65.99 64.32 64.76 1,234,501 +0.36(+0.56%)
Sep 01, 2021 62.20 65.68 62.12 64.40 2,072,709 +3.12(+5.09%)
Aug 31, 2021 59.68 61.68 59.54 61.28 656,835 +0.92(+1.52%)
Aug 30, 2021 59.48 60.64 58.96 60.36 870,522 -1.00(-1.63%)
Aug 27, 2021 60.68 61.42 60.36 61.36 1,095,865 +2.56(+4.35%)
Aug 26, 2021 56.00 59.28 55.94 58.80 1,804,495 +3.80(+6.91%)
Aug 25, 2021 54.92 56.12 54.48 55.00 877,388 +0.32(+0.59%)
Aug 24, 2021 54.96 55.10 54.52 54.68 265,769 -0.60(-1.09%)
Aug 23, 2021 54.48 55.42 54.08 55.28 383,647 +1.36(+2.52%)
Aug 20, 2021 55.12 55.32 53.80 53.92 382,902 -0.16(-0.30%)
Aug 19, 2021 53.00 54.36 52.40 54.08 790,326 +0.52(+0.97%)
Aug 18, 2021 54.04 54.20 53.12 53.56 581,303 -0.16(-0.30%)
Aug 17, 2021 54.16 54.32 53.32 53.72 781,852 -1.68(-3.03%)
Aug 16, 2021 55.16 55.88 55.13 55.40 439,260 +1.40(+2.59%)
Aug 13, 2021 54.96 55.40 53.96 54.00 517,913 -0.84(-1.53%)
Aug 12, 2021 56.20 56.60 54.68 54.84 859,119 -2.04(-3.59%)
Aug 11, 2021 55.96 57.16 55.84 56.88 417,684 -0.68(-1.18%)
Aug 10, 2021 57.40 57.84 57.04 57.56 340,441 +0.96(+1.70%)
Aug 09, 2021 57.20 57.32 56.09 56.60 452,539 -1.32(-2.28%)
Aug 06, 2021 58.20 58.76 57.72 57.92 440,572 -0.44(-0.75%)
Aug 05, 2021 58.60 58.92 57.96 58.36 538,031 +0.08(+0.14%)
Aug 04, 2021 57.64 58.98 57.64 58.28 598,475 +1.28(+2.25%)
Aug 03, 2021 56.16 57.16 56.00 57.00 540,941 +1.56(+2.81%)
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.