US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.57	14.59	14.59	14.57	8,144,465	+0.22(+1.53%)
Mar 27, 2024	14.45	14.50	14.40	14.35	7,753,534	-0.61(-4.08%)
Mar 26, 2024	15.09	15.14	14.84	14.96	5,755,148	-0.08(-0.53%)
Mar 25, 2024	14.99	15.20	14.89	15.04	4,805,035	-0.07(-0.46%)
Mar 22, 2024	15.01	15.23	14.98	15.11	3,657,069	-0.21(-1.37%)
Mar 21, 2024	15.32	15.38	15.03	15.32	5,378,162	-0.05(-0.33%)
Mar 20, 2024	15.35	15.53	15.31	15.37	4,418,347	-0.27(-1.73%)
Mar 19, 2024	15.60	15.77	15.38	15.64	4,413,025	+0.30(+1.96%)
Mar 18, 2024	15.50	15.57	15.04	15.34	5,283,913	+0.21(+1.39%)
Mar 15, 2024	15.41	15.44	14.88	15.13	6,186,056	-0.44(-2.83%)
Mar 14, 2024	15.00	15.78	14.95	15.57	6,015,236	+0.66(+4.43%)
Mar 13, 2024	14.89	15.20	14.83	14.91	6,411,959	-0.40(-2.61%)
Mar 12, 2024	16.06	16.08	15.14	15.31	6,857,392	-0.38(-2.42%)
Mar 11, 2024	15.95	15.96	15.68	15.69	4,346,141	-0.44(-2.73%)
Mar 08, 2024	16.13	16.43	16.01	16.13	4,150,227	+0.10(+0.62%)
Mar 07, 2024	17.00	17.29	16.00	16.03	6,149,617	-1.26(-7.29%)
Mar 06, 2024	17.61	17.62	17.19	17.29	3,043,933	-0.22(-1.26%)
Mar 05, 2024	17.21	17.96	16.96	17.51	5,353,347	+0.21(+1.21%)
Mar 04, 2024	17.36	17.77	17.02	17.30	9,896,053	+0.88(+5.36%)
Mar 01, 2024	16.34	16.60	16.27	16.42	3,665,964	-0.12(-0.73%)
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%)
Dec 01, 2023	5.450	5.600	5.430	5.450	14,811,238	-0.07(-1.27%)
Nov 30, 2023	5.570	5.600	5.440	5.520	17,808,976	+0.01(+0.18%)
Nov 29, 2023	5.630	5.650	5.500	5.510	22,883,520	-0.01(-0.18%)
Nov 28, 2023	5.700	5.790	5.500	5.520	33,348,728	-0.28(-4.83%)
Nov 27, 2023	5.750	5.810	5.680	5.800	18,278,660	-0.11(-1.86%)
Nov 24, 2023	5.840	5.970	5.810	5.910	10,567,184	-0.07(-1.17%)
Nov 22, 2023	5.890	6.010	5.830	5.980	14,986,838	+0.09(+1.53%)
Nov 21, 2023	5.950	6.050	5.870	5.890	16,592,591	-0.10(-1.67%)
Nov 20, 2023	6.000	6.100	5.990	5.990	17,938,792	-0.17(-2.76%)
Nov 17, 2023	6.140	6.180	6.040	6.160	29,569,900	-0.21(-3.30%)
Nov 16, 2023	6.570	6.620	6.300	6.370	24,329,632	-0.19(-2.90%)
Nov 15, 2023	6.630	6.795	6.550	6.560	19,918,848	+0.10(+1.55%)
Nov 14, 2023	6.560	6.670	6.430	6.460	22,006,672	-0.26(-3.87%)
Nov 13, 2023	6.580	6.760	6.510	6.720	22,869,640	+0.39(+6.16%)
Nov 10, 2023	6.350	6.359	6.290	6.330	14,624,816	-0.01(-0.16%)
Nov 09, 2023	6.420	6.440	6.300	6.340	23,777,766	-0.20(-3.06%)
Nov 08, 2023	6.460	6.615	6.360	6.540	28,767,484	-0.07(-1.06%)
Nov 07, 2023	6.490	6.640	6.470	6.610	24,015,912	-0.21(-3.08%)
Nov 06, 2023	6.920	6.960	6.760	6.820	23,422,660	-0.44(-6.06%)
Nov 03, 2023	7.280	7.440	7.250	7.260	9,169,076	-0.03(-0.41%)
Nov 02, 2023	7.140	7.300	7.100	7.290	12,734,386	+0.02(+0.28%)
Nov 01, 2023	7.160	7.400	7.130	7.270	16,032,993	-0.23(-3.07%)
Oct 31, 2023	7.255	7.550	7.240	7.500	23,446,000	+0.55(+7.91%)
Oct 30, 2023	6.950	7.030	6.920	6.950	12,928,846	-0.25(-3.47%)
Oct 27, 2023	7.420	7.440	7.180	7.200	20,049,436	-0.11(-1.50%)
Oct 26, 2023	7.070	7.363	7.030	7.310	24,333,660	+0.24(+3.39%)
Oct 25, 2023	7.000	7.080	6.920	7.070	12,621,712	+0.11(+1.58%)
Oct 24, 2023	6.800	6.960	6.760	6.960	11,396,961	+0.15(+2.20%)
Oct 23, 2023	6.770	6.850	6.740	6.810	12,155,480	+0.03(+0.44%)
Oct 20, 2023	6.780	6.830	6.750	6.780	16,397,925	-0.13(-1.88%)
Oct 19, 2023	7.150	7.180	6.900	6.910	19,571,588	-0.27(-3.76%)
Oct 18, 2023	7.330	7.340	7.150	7.180	10,108,754	+0.00(+0.00%)
Oct 17, 2023	7.210	7.248	7.090	7.180	15,627,160	-0.10(-1.37%)
Oct 16, 2023	7.300	7.350	7.140	7.280	22,852,250	-0.22(-2.93%)
Oct 13, 2023	7.580	7.630	7.480	7.500	15,457,968	-0.30(-3.85%)
Oct 12, 2023	7.780	7.980	7.720	7.800	16,652,542	-0.10(-1.27%)
Oct 11, 2023	7.670	7.950	7.510	7.900	22,737,440	+0.00(+0.00%)
Oct 10, 2023	7.900	7.940	7.773	7.900	14,905,040	+0.02(+0.25%)
Oct 09, 2023	7.790	7.930	7.740	7.880	18,841,988	+0.14(+1.81%)
Oct 06, 2023	7.460	7.830	7.425	7.740	32,644,840	+0.33(+4.45%)
Oct 05, 2023	7.050	7.451	7.040	7.410	28,961,400	+0.43(+6.16%)
Oct 04, 2023	7.080	7.100	6.870	6.980	18,317,870	+0.12(+1.75%)
Oct 03, 2023	6.740	6.900	6.700	6.860	15,931,692	+0.23(+3.47%)
Oct 02, 2023	6.710	6.770	6.600	6.630	15,942,959	-0.20(-2.93%)
Sep 29, 2023	6.730	6.930	6.730	6.830	15,416,416	-0.01(-0.15%)
Sep 28, 2023	6.840	6.930	6.750	6.840	15,658,438	+0.12(+1.79%)
Sep 27, 2023	6.670	6.850	6.670	6.720	13,066,104	+0.11(+1.66%)
Sep 26, 2023	6.610	6.720	6.570	6.610	16,047,914	-0.13(-1.93%)
Sep 25, 2023	6.740	6.760	6.690	6.740	11,559,348	+0.04(+0.60%)
Sep 22, 2023	6.680	6.720	6.610	6.700	11,584,366	+0.08(+1.21%)
Sep 21, 2023	6.800	6.870	6.580	6.620	24,854,452	-0.17(-2.50%)
Sep 20, 2023	6.780	6.850	6.760	6.790	14,271,895	-0.24(-3.41%)
Sep 19, 2023	7.000	7.130	6.940	7.030	18,873,086	+0.08(+1.15%)
Sep 18, 2023	6.860	6.990	6.810	6.950	14,417,267	+0.14(+2.06%)
Sep 15, 2023	6.910	6.976	6.780	6.810	12,730,326	-0.12(-1.73%)
Sep 14, 2023	7.080	7.158	6.910	6.930	23,516,356	-0.02(-0.29%)
Sep 13, 2023	6.900	7.130	6.780	6.950	23,672,980	-0.10(-1.42%)
Sep 12, 2023	6.830	7.140	6.730	7.050	31,608,988	+0.34(+5.07%)
Sep 11, 2023	6.630	6.775	6.630	6.710	11,425,126	+0.00(+0.00%)
Sep 08, 2023	6.700	6.786	6.640	6.710	15,526,895	+0.06(+0.90%)
Sep 07, 2023	6.430	6.710	6.420	6.650	21,790,532	+0.17(+2.62%)
Sep 06, 2023	6.450	6.530	6.420	6.480	20,242,112	-0.17(-2.56%)
Sep 05, 2023	6.660	6.730	6.590	6.650	24,887,018	-0.40(-5.67%)
Sep 01, 2023	7.230	7.335	7.050	7.050	14,625,737	-0.06(-0.84%)
Aug 31, 2023	7.080	7.350	6.950	7.110	21,319,550	-0.09(-1.25%)
Aug 30, 2023	6.960	7.200	6.924	7.200	18,370,316	+0.34(+4.96%)
Aug 29, 2023	6.840	6.900	6.720	6.860	16,597,093	+0.01(+0.15%)
Aug 28, 2023	7.180	7.180	6.800	6.850	25,938,016	-0.01(-0.15%)
Aug 25, 2023	6.680	6.870	6.630	6.860	14,868,938	+0.12(+1.78%)
Aug 24, 2023	6.570	6.870	6.490	6.740	26,540,868	+0.13(+1.97%)
Aug 23, 2023	6.720	6.735	6.590	6.610	22,255,140	-0.17(-2.51%)
Aug 22, 2023	6.980	7.000	6.740	6.780	15,786,439	-0.19(-2.73%)
Aug 21, 2023	7.050	7.089	6.950	6.970	12,863,055	+0.03(+0.43%)
Aug 18, 2023	6.930	6.996	6.860	6.940	13,248,501	-0.13(-1.84%)
Aug 17, 2023	7.090	7.180	7.030	7.070	9,271,737	+0.07(+1.00%)
Aug 16, 2023	7.060	7.060	6.920	7.000	14,024,413	-0.17(-2.37%)
Aug 15, 2023	7.270	7.280	7.120	7.170	20,741,702	-0.35(-4.65%)
Aug 14, 2023	7.470	7.540	7.390	7.520	9,901,728	+0.03(+0.40%)
Aug 11, 2023	7.280	7.500	7.270	7.490	15,295,556	+0.01(+0.13%)
Aug 10, 2023	7.730	7.770	7.390	7.480	26,167,944	-0.49(-6.15%)
Aug 09, 2023	8.050	8.080	7.830	7.970	32,536,200	+0.45(+5.98%)
Aug 08, 2023	7.370	7.520	7.310	7.520	17,950,020	+0.12(+1.62%)
Aug 07, 2023	7.240	7.400	7.205	7.400	20,230,528	+0.45(+6.47%)
Aug 04, 2023	7.000	7.005	6.870	6.950	13,807,988	+0.07(+1.02%)
Aug 03, 2023	6.830	6.950	6.760	6.880	17,623,528	+0.21(+3.15%)
Aug 02, 2023	6.730	6.750	6.600	6.670	19,490,692	-0.25(-3.61%)
Aug 01, 2023	6.830	6.925	6.810	6.920	14,766,207	-0.19(-2.67%)
Jul 31, 2023	7.050	7.110	7.010	7.110	11,341,319	+0.02(+0.28%)
Jul 28, 2023	7.140	7.146	6.970	7.090	15,668,320	+0.09(+1.29%)
Jul 27, 2023	7.080	7.120	6.850	7.000	25,756,272	-0.22(-3.05%)
Jul 26, 2023	7.170	7.260	7.120	7.220	13,933,898	-0.12(-1.63%)
Jul 25, 2023	7.220	7.436	7.200	7.340	14,657,192	+0.10(+1.38%)
Jul 24, 2023	7.180	7.310	7.140	7.240	14,121,831	-0.03(-0.41%)
Jul 21, 2023	7.240	7.320	7.200	7.270	12,871,139	-0.01(-0.14%)
Jul 20, 2023	7.260	7.400	7.220	7.280	25,638,324	+0.28(+4.00%)
Jul 19, 2023	7.020	7.090	6.920	7.000	14,055,556	+0.00(+0.00%)
Jul 18, 2023	6.940	7.070	6.890	7.000	20,707,126	+0.23(+3.40%)
Jul 17, 2023	6.720	6.820	6.640	6.770	11,122,602	-0.02(-0.29%)
Jul 14, 2023	6.940	6.950	6.660	6.790	19,994,976	-0.03(-0.44%)
Jul 13, 2023	6.990	7.080	6.785	6.820	21,271,408	-0.26(-3.67%)
Jul 12, 2023	7.090	7.150	7.000	7.080	20,730,716	-0.22(-3.01%)
Jul 11, 2023	7.180	7.340	7.160	7.300	13,084,150	+0.19(+2.67%)
Jul 10, 2023	7.080	7.185	7.020	7.110	20,656,570	+0.25(+3.64%)
Jul 07, 2023	6.980	7.140	6.780	6.860	21,940,582	-0.18(-2.56%)
Jul 06, 2023	7.090	7.179	6.900	7.040	19,640,396	-0.07(-0.98%)
Jul 05, 2023	7.380	7.395	7.075	7.110	13,347,479	-0.13(-1.80%)
Jul 03, 2023	7.220	7.260	7.121	7.240	9,505,771	-0.18(-2.43%)
Jun 30, 2023	7.150	7.540	7.110	7.420	24,644,980	+0.24(+3.34%)
Jun 29, 2023	7.050	7.320	7.040	7.180	21,540,000	+0.09(+1.27%)
Jun 28, 2023	7.460	7.460	7.070	7.090	28,298,580	-0.38(-5.09%)
Jun 27, 2023	7.590	7.700	7.360	7.470	16,921,450	-0.23(-2.99%)
Jun 26, 2023	7.720	7.830	7.580	7.700	18,544,516	+0.15(+1.99%)
Jun 23, 2023	7.000	7.600	6.990	7.550	25,414,206	+0.38(+5.30%)
Jun 22, 2023	7.140	7.220	6.965	7.170	14,887,429	+0.03(+0.42%)
Jun 21, 2023	6.860	7.140	6.845	7.140	16,782,794	+0.29(+4.23%)
Jun 20, 2023	7.200	7.260	6.840	6.850	19,136,636	-0.34(-4.73%)
Jun 16, 2023	7.040	7.290	6.929	7.190	19,059,032	+0.17(+2.42%)
Jun 15, 2023	6.680	7.050	6.635	7.020	35,851,672	+0.49(+7.50%)
May 08, 2023	6.490	6.570	6.370	6.530	19,404,174	+0.36(+5.83%)
May 05, 2023	6.200	6.336	6.160	6.170	22,407,294	+0.06(+0.98%)
May 04, 2023	6.280	6.290	6.100	6.110	31,255,274	-0.20(-3.17%)
May 03, 2023	6.290	6.380	6.150	6.310	26,517,886	-0.18(-2.77%)
May 02, 2023	6.590	6.590	6.390	6.490	22,799,380	-0.27(-3.99%)
May 01, 2023	6.930	6.940	6.690	6.760	16,314,294	-0.25(-3.57%)
Apr 28, 2023	6.950	7.090	6.867	7.010	21,776,828	+0.13(+1.89%)
Apr 27, 2023	6.860	6.940	6.690	6.880	16,401,769	+0.12(+1.78%)
Apr 26, 2023	6.750	6.790	6.650	6.760	21,648,070	-0.24(-3.43%)
Apr 25, 2023	7.090	7.150	6.980	7.000	18,231,568	-0.19(-2.64%)
Apr 24, 2023	6.990	7.255	6.964	7.190	20,776,232	+0.19(+2.71%)
Apr 21, 2023	7.040	7.110	6.950	7.000	17,566,484	-0.02(-0.28%)
Apr 20, 2023	6.960	7.110	6.760	7.020	22,567,424	+0.03(+0.43%)
Apr 19, 2023	7.020	7.095	6.910	6.990	27,538,852	-0.36(-4.90%)
Apr 18, 2023	7.210	7.380	7.080	7.350	21,062,432	+0.22(+3.09%)
Apr 17, 2023	7.140	7.190	7.040	7.130	33,156,174	+0.44(+6.58%)
Apr 14, 2023	6.340	6.740	6.270	6.690	29,563,864	+0.28(+4.37%)
Apr 13, 2023	6.570	6.570	6.340	6.410	29,276,828	-0.24(-3.61%)
Apr 12, 2023	6.870	6.950	6.570	6.650	29,401,196	-0.41(-5.81%)
Apr 11, 2023	6.920	7.060	6.740	7.060	21,203,014	+0.21(+3.07%)
Apr 10, 2023	6.840	7.035	6.770	6.850	37,515,856	+0.44(+6.86%)
Apr 06, 2023	6.740	6.770	6.315	6.410	35,789,388	-0.38(-5.60%)
Apr 05, 2023	6.940	6.940	6.690	6.790	23,019,992	+0.18(+2.72%)
Apr 04, 2023	6.660	6.730	6.580	6.610	25,811,988	-0.10(-1.49%)