US Natural Gas Fund (NY: UNG )

12.10 USD -0.29 (-2.34%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 12.18 12.25 12.07 12.10 2,099,200 -0.29(-2.34%)
Oct 22, 2020 12.55 12.63 12.34 12.39 2,211,064 -0.25(-1.98%)
Oct 21, 2020 12.68 12.74 12.61 12.64 1,983,634 +0.26(+2.10%)
Oct 20, 2020 12.58 12.64 12.31 12.38 2,414,348 -0.11(-0.88%)
Oct 19, 2020 12.32 12.55 12.28 12.49 2,988,047 +0.21(+1.71%)
Oct 16, 2020 12.50 12.63 12.16 12.28 3,625,300 -0.11(-0.89%)
Oct 15, 2020 12.39 12.57 12.27 12.39 3,904,795 +0.60(+5.09%)
Oct 14, 2020 11.91 12.14 11.73 11.79 8,238,590 -0.83(-6.58%)
Oct 13, 2020 12.63 12.94 12.55 12.62 3,913,204 -0.14(-1.10%)
Oct 12, 2020 13.09 13.15 12.69 12.76 4,845,620 +0.38(+3.07%)
Oct 09, 2020 12.48 12.67 12.24 12.38 4,568,800 +0.52(+4.38%)
Oct 08, 2020 11.50 11.90 11.39 11.86 5,301,763 +0.16(+1.37%)
Oct 07, 2020 11.95 12.01 11.41 11.70 5,404,224 +0.36(+3.17%)
Oct 06, 2020 11.60 11.85 11.25 11.34 4,768,622 -0.53(-4.47%)
Oct 05, 2020 11.90 12.24 11.73 11.87 6,280,620 +0.80(+7.23%)
Oct 02, 2020 11.08 11.46 10.93 11.07 3,294,300 -0.16(-1.42%)
Oct 01, 2020 11.38 11.41 10.98 11.23 3,350,470 -0.18(-1.58%)
Sep 30, 2020 11.40 11.57 11.15 11.41 3,255,258 +0.12(+1.06%)
Sep 29, 2020 11.75 11.83 11.26 11.29 8,552,355 -1.19(-9.54%)
Sep 28, 2020 12.23 12.63 12.16 12.48 4,272,158 -0.16(-1.27%)
Sep 25, 2020 12.78 12.90 12.54 12.64 2,350,600 -0.24(-1.86%)
Sep 24, 2020 12.76 13.15 12.47 12.88 3,977,280 +0.29(+2.30%)
Sep 23, 2020 12.19 12.76 12.14 12.59 5,934,548 +0.92(+7.88%)
Sep 22, 2020 11.80 11.83 11.51 11.67 4,105,468 -0.51(-4.19%)
Sep 21, 2020 11.77 12.28 11.63 12.18 9,637,923 +0.32(+2.70%)
Sep 18, 2020 11.62 11.92 11.53 11.86 4,505,300 +0.37(+3.22%)
Sep 17, 2020 11.77 11.77 11.28 11.49 10,137,120 -0.65(-5.35%)
Sep 16, 2020 12.50 12.51 12.06 12.14 4,904,820 -0.43(-3.42%)
Sep 15, 2020 12.48 12.73 12.48 12.57 2,995,148 +0.17(+1.37%)
Sep 14, 2020 12.64 12.75 12.27 12.40 4,274,120 +0.32(+2.65%)
Sep 11, 2020 12.33 12.36 12.06 12.08 3,626,900 -0.32(-2.58%)
Sep 10, 2020 12.69 12.84 12.38 12.40 3,583,116 -0.39(-3.05%)
Sep 09, 2020 13.01 13.04 12.50 12.79 6,475,385 +0.01(+0.08%)
Sep 08, 2020 13.61 13.71 12.76 12.78 6,757,282 -1.10(-7.93%)
Sep 04, 2020 13.25 13.99 13.06 13.88 5,911,200 +0.54(+4.05%)
Sep 03, 2020 13.69 13.79 13.20 13.34 4,356,732 -0.12(-0.89%)
Sep 02, 2020 13.33 13.85 13.23 13.46 6,675,790 -0.04(-0.30%)
Sep 01, 2020 13.81 14.04 13.46 13.50 6,221,520 -0.64(-4.53%)
Aug 31, 2020 13.60 14.25 13.42 14.14 6,389,125 -0.18(-1.26%)
Aug 28, 2020 14.38 14.49 14.09 14.32 3,477,400 -0.16(-1.10%)
Aug 27, 2020 14.09 14.58 14.07 14.48 7,258,283 +0.90(+6.63%)
Aug 26, 2020 13.97 14.09 13.54 13.58 3,821,071 -0.29(-2.09%)
Aug 25, 2020 13.94 14.06 13.80 13.87 3,192,646 -0.16(-1.14%)
Aug 24, 2020 14.07 14.27 13.91 14.03 4,539,838 +0.27(+1.96%)
Aug 21, 2020 13.07 13.90 13.02 13.76 6,655,900 +0.33(+2.46%)
Aug 20, 2020 13.67 13.77 13.41 13.43 3,729,057 -0.37(-2.68%)
Aug 19, 2020 13.70 13.84 13.59 13.80 4,375,716 +0.09(+0.66%)
Aug 18, 2020 13.81 13.97 13.62 13.71 4,435,400 +0.40(+3.01%)
Aug 17, 2020 13.41 13.51 13.09 13.31 4,401,922 -0.01(-0.08%)
Aug 14, 2020 12.95 13.51 12.88 13.32 6,345,300 +0.82(+6.56%)
Aug 13, 2020 12.28 12.51 12.20 12.50 4,310,024 +0.27(+2.21%)
Aug 12, 2020 11.98 12.33 11.88 12.23 5,416,143 +0.01(+0.08%)
Aug 11, 2020 12.48 12.54 12.20 12.22 4,263,283 -0.09(-0.73%)
Aug 10, 2020 12.54 12.57 12.07 12.31 4,938,300 -0.50(-3.90%)
Aug 07, 2020 12.67 12.84 12.39 12.81 7,036,200 +0.58(+4.74%)
Aug 06, 2020 12.97 13.01 12.17 12.23 7,500,811 -0.36(-2.86%)
Aug 05, 2020 12.59 12.84 12.32 12.59 7,446,537 +0.15(+1.21%)
Aug 04, 2020 11.99 12.53 11.86 12.44 9,249,824 +0.44(+3.67%)
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.