US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	23.62	23.70	23.38	23.48	1,645,200	-0.43(-1.80%)
Mar 28, 2019	23.93	24.07	23.82	23.91	1,180,236	-0.06(-0.25%)
Mar 27, 2019	23.80	24.01	23.68	23.97	1,531,405	-0.21(-0.87%)
Mar 26, 2019	24.31	24.36	24.16	24.18	836,578	-0.21(-0.86%)
Mar 25, 2019	24.22	24.50	24.20	24.39	1,112,587	-0.02(-0.08%)
Mar 22, 2019	24.44	24.46	24.28	24.41	1,513,000	-0.45(-1.81%)
Mar 21, 2019	24.69	24.89	24.63	24.86	971,120	-0.11(-0.44%)
Mar 20, 2019	24.98	24.98	24.78	24.97	879,219	-0.19(-0.76%)
Mar 19, 2019	25.20	25.26	25.08	25.16	1,247,984	+0.10(+0.40%)
Mar 18, 2019	24.93	25.16	24.93	25.06	1,078,233	+0.42(+1.70%)
Mar 15, 2019	24.92	24.93	24.61	24.64	1,056,500	-0.44(-1.75%)
Mar 14, 2019	25.03	25.17	24.93	25.08	1,038,615	+0.20(+0.80%)
Mar 13, 2019	24.68	24.93	24.68	24.88	1,284,623	+0.24(+0.97%)
Mar 12, 2019	24.46	24.67	24.34	24.64	1,039,693	+0.16(+0.65%)
Mar 11, 2019	24.61	24.64	24.39	24.48	1,732,447	-0.75(-2.97%)
Mar 08, 2019	25.30	25.36	25.18	25.23	877,700	-0.04(-0.16%)
Mar 07, 2019	25.11	25.31	24.89	25.27	1,478,349	+0.17(+0.68%)
Mar 06, 2019	25.23	25.29	24.88	25.10	1,429,254	-0.33(-1.30%)
Mar 05, 2019	25.22	25.47	25.05	25.43	1,516,342	+0.29(+1.15%)
Mar 04, 2019	25.08	25.24	24.99	25.14	1,799,185	+0.06(+0.24%)
Mar 01, 2019	25.24	25.28	24.92	25.08	2,588,100	+0.35(+1.42%)
Feb 28, 2019	24.98	25.05	24.57	24.73	4,224,036	+0.00(+0.00%)
Feb 27, 2019	24.37	24.75	24.29	24.73	1,059,843	+0.28(+1.15%)
Feb 26, 2019	24.99	25.03	24.34	24.45	2,186,973	-0.32(-1.29%)
Feb 25, 2019	24.51	24.85	24.31	24.77	3,337,706	+0.75(+3.12%)
Feb 22, 2019	23.88	24.20	23.86	24.02	1,687,800	+0.01(+0.04%)
Feb 21, 2019	23.83	24.05	23.73	24.01	2,236,675	+0.43(+1.82%)
Feb 20, 2019	23.87	23.90	23.48	23.58	1,670,994	-0.13(-0.55%)
Feb 19, 2019	23.41	23.78	23.36	23.71	1,836,729	+0.32(+1.37%)
Feb 15, 2019	23.26	23.42	23.01	23.39	1,876,500	+0.40(+1.74%)
Feb 14, 2019	23.14	23.31	22.94	22.99	2,621,033	-0.18(-0.78%)
Feb 13, 2019	23.17	23.47	23.02	23.17	2,575,796	-0.64(-2.69%)
Feb 12, 2019	23.63	24.07	23.56	23.81	2,350,753	+0.20(+0.85%)
Feb 11, 2019	24.14	24.15	23.54	23.61	2,885,174	+0.34(+1.46%)
Feb 08, 2019	23.08	23.34	22.83	23.27	2,522,900	+0.32(+1.39%)
Feb 07, 2019	23.47	23.48	22.73	22.95	5,248,974	-0.92(-3.85%)
Feb 06, 2019	23.82	24.08	23.65	23.87	1,964,541	-0.09(-0.38%)
Feb 05, 2019	23.91	24.16	23.70	23.96	2,205,515	+0.17(+0.71%)
Feb 04, 2019	23.87	24.03	23.70	23.79	3,418,552	-0.64(-2.62%)
Feb 01, 2019	24.86	25.03	24.36	24.43	3,972,200	-0.85(-3.36%)
Jan 31, 2019	25.67	25.70	25.00	25.28	3,485,524	-0.28(-1.10%)
Jan 30, 2019	25.64	25.81	25.39	25.56	2,072,799	-0.29(-1.12%)
Jan 29, 2019	25.30	26.06	25.19	25.85	3,390,683	+0.12(+0.47%)
Jan 28, 2019	25.83	26.05	25.50	25.73	3,397,010	-1.67(-6.09%)
Jan 25, 2019	26.50	27.54	26.48	27.40	2,806,900	+0.44(+1.63%)
Jan 24, 2019	26.75	27.20	26.46	26.96	3,443,470	+0.65(+2.47%)
Jan 23, 2019	27.01	27.13	25.83	26.31	3,243,860	-0.34(-1.28%)
Jan 22, 2019	27.11	27.40	26.41	26.65	4,733,629	-1.76(-6.20%)
Jan 18, 2019	27.33	28.95	27.29	28.41	6,926,300	+0.14(+0.50%)
Jan 17, 2019	29.32	29.36	28.01	28.27	2,237,285	+0.05(+0.18%)
Jan 16, 2019	30.18	30.33	27.75	28.22	4,456,715	-0.50(-1.74%)
Jan 15, 2019	29.55	29.82	28.61	28.72	4,412,305	-1.03(-3.46%)
Jan 14, 2019	28.00	29.98	28.00	29.75	8,607,808	+3.66(+14.03%)
Jan 11, 2019	25.23	26.25	25.06	26.09	3,706,600	+1.34(+5.41%)
Jan 10, 2019	25.20	25.39	24.55	24.75	3,607,259	-0.14(-0.56%)
Jan 09, 2019	24.58	24.98	24.38	24.89	1,630,593	+0.15(+0.61%)
Jan 08, 2019	25.10	25.28	24.55	24.74	2,470,925	+0.36(+1.48%)
Jan 07, 2019	24.50	24.79	24.24	24.38	2,063,439	-0.71(-2.83%)
Jan 04, 2019	24.77	25.25	24.18	25.09	2,623,600	+0.88(+3.63%)
Jan 03, 2019	24.21	24.54	23.93	24.21	2,716,622	-0.28(-1.14%)