US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	16.34	16.38	15.85	15.95	5,672,720	-0.22(-1.36%)
May 07, 2024	16.01	16.25	15.91	16.17	5,050,749	+0.11(+0.68%)
May 06, 2024	16.17	16.53	15.99	16.06	8,738,378	+0.39(+2.49%)
May 03, 2024	15.07	15.78	14.87	15.67	11,410,285	+0.81(+5.45%)
May 02, 2024	14.44	14.97	14.40	14.86	7,688,332	+0.72(+5.09%)
May 01, 2024	14.19	14.26	13.98	14.14	7,016,274	-0.30(-2.08%)
Apr 30, 2024	14.97	14.99	14.31	14.44	7,722,582	-0.47(-3.15%)
Apr 29, 2024	14.31	14.97	14.29	14.91	10,049,911	+0.85(+6.05%)
Apr 26, 2024	14.13	14.24	13.95	14.06	7,256,953	-0.31(-2.16%)
Apr 25, 2024	14.27	14.54	14.11	14.37	5,886,484	+0.01(+0.07%)
Apr 24, 2024	14.90	14.94	14.32	14.36	8,942,258	-1.08(-6.99%)
Apr 23, 2024	14.94	15.50	14.93	15.44	5,485,246	+0.40(+2.66%)
Apr 22, 2024	14.89	15.09	14.78	15.04	6,184,639	+0.52(+3.58%)
Apr 19, 2024	14.71	14.80	14.38	14.52	6,256,854	+0.10(+0.69%)
Apr 18, 2024	14.47	14.60	14.34	14.42	7,196,149	+0.04(+0.28%)
Apr 17, 2024	14.16	14.39	13.98	14.38	5,734,323	-0.10(-0.69%)
Apr 16, 2024	14.15	15.00	13.87	14.48	13,324,754	+0.34(+2.40%)
Apr 15, 2024	14.41	14.59	14.07	14.14	9,347,325	-0.75(-5.04%)
Apr 12, 2024	14.68	14.89	14.62	14.89	4,676,387	+0.04(+0.27%)
Apr 11, 2024	15.37	15.39	14.70	14.85	9,376,565	-0.82(-5.23%)
Apr 10, 2024	15.98	16.04	15.63	15.67	5,978,260	-0.18(-1.14%)
Apr 09, 2024	15.86	16.09	15.43	15.85	7,825,793	+0.44(+2.86%)
Apr 08, 2024	15.10	15.47	15.04	15.41	5,415,170	+0.54(+3.63%)
Apr 05, 2024	14.91	15.24	14.82	14.87	5,235,934	-0.03(-0.20%)
Apr 04, 2024	15.39	15.40	14.80	14.90	8,292,635	-0.56(-3.62%)
Apr 03, 2024	15.86	15.86	15.35	15.46	5,599,326	-0.02(-0.13%)
Apr 02, 2024	15.11	15.72	15.06	15.48	5,991,946	+0.09(+0.58%)
Apr 01, 2024	15.27	15.49	15.07	15.39	8,281,498	+0.82(+5.63%)
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	16.97	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	9,872,648	-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	22,522,504	+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	14,816,866	+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%)