US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.41	21.41	20.59	20.81	4,805,380	-0.44(-2.07%)
Oct 30, 2019	21.39	21.43	21.06	21.25	4,935,407	+0.51(+2.46%)
Oct 29, 2019	20.97	21.33	20.70	20.74	6,859,214	+0.48(+2.37%)
Oct 28, 2019	20.12	20.42	19.85	20.26	4,846,134	+0.78(+4.00%)
Oct 25, 2019	19.41	19.54	19.31	19.48	1,638,300	-0.02(-0.10%)
Oct 24, 2019	19.32	19.53	19.08	19.50	2,357,792	+0.27(+1.40%)
Oct 23, 2019	19.34	19.35	19.08	19.23	2,181,645	-0.14(-0.72%)
Oct 22, 2019	19.44	19.56	19.31	19.37	2,154,158	-0.04(-0.21%)
Oct 21, 2019	19.34	19.41	19.12	19.41	4,859,945	-0.66(-3.29%)
Oct 18, 2019	19.73	20.09	19.64	20.07	2,306,200	+0.21(+1.06%)
Oct 17, 2019	19.87	20.14	19.70	19.86	1,983,833	+0.22(+1.12%)
Oct 16, 2019	20.28	20.37	19.53	19.64	2,919,026	-0.39(-1.95%)
Oct 15, 2019	19.68	20.08	19.62	20.03	4,149,603	+0.46(+2.35%)
Oct 14, 2019	19.63	19.66	19.08	19.57	3,942,074	+0.54(+2.84%)
Oct 11, 2019	18.92	19.35	18.73	19.03	3,644,600	+0.15(+0.79%)
Oct 10, 2019	19.25	19.46	18.86	18.88	5,098,316	-0.29(-1.51%)
Oct 09, 2019	19.49	19.68	19.09	19.17	3,063,888	-0.45(-2.29%)
Oct 08, 2019	19.51	19.66	19.40	19.62	1,459,311	-0.11(-0.56%)
Oct 07, 2019	19.81	20.03	19.63	19.73	1,996,424	-0.37(-1.84%)
Oct 04, 2019	19.67	20.51	19.60	20.10	2,747,000	+0.10(+0.50%)
Oct 03, 2019	19.19	20.09	18.96	20.00	4,069,067	+0.64(+3.31%)
Oct 02, 2019	19.58	19.66	19.22	19.36	2,201,644	-0.29(-1.48%)
Oct 01, 2019	19.64	19.76	19.42	19.65	2,246,433	-0.28(-1.40%)
Sep 30, 2019	20.04	20.21	19.89	19.93	3,267,096	-0.61(-2.97%)
Sep 27, 2019	20.41	20.74	20.37	20.54	1,744,100	-0.41(-1.96%)
Sep 26, 2019	21.35	21.42	20.64	20.95	3,849,875	-0.60(-2.78%)
Sep 25, 2019	21.22	21.68	21.16	21.55	1,314,182	-0.04(-0.19%)
Sep 24, 2019	22.03	22.03	21.52	21.59	1,031,680	-0.32(-1.46%)
Sep 23, 2019	21.65	21.97	21.56	21.91	1,494,110	+0.00(+0.00%)
Sep 20, 2019	22.19	22.20	21.66	21.91	1,403,900	-0.16(-0.72%)
Sep 19, 2019	22.45	22.47	21.92	22.07	2,234,152	-0.69(-3.03%)
Sep 18, 2019	22.97	22.98	22.49	22.76	1,427,024	-0.27(-1.17%)
Sep 17, 2019	23.07	23.37	22.95	23.03	1,106,372	-0.24(-1.03%)
Sep 16, 2019	23.07	23.40	22.92	23.27	2,405,754	+0.54(+2.38%)
Sep 13, 2019	22.37	22.88	22.15	22.73	1,700,800	+0.43(+1.93%)
Sep 12, 2019	22.02	22.41	21.91	22.30	1,559,674	+0.20(+0.90%)
Sep 11, 2019	22.10	22.48	22.03	22.10	1,073,148	-0.30(-1.34%)
Sep 10, 2019	22.61	22.68	22.30	22.40	2,491,214	-0.08(-0.36%)
Sep 09, 2019	22.01	22.50	22.00	22.48	2,206,636	+0.90(+4.17%)
Sep 06, 2019	21.07	21.70	21.05	21.58	2,428,700	+0.44(+2.08%)
Sep 05, 2019	21.04	21.34	20.70	21.14	2,551,334	+0.03(+0.14%)
Sep 04, 2019	20.72	21.30	20.55	21.11	2,260,979	+0.80(+3.94%)
Sep 03, 2019	20.39	20.50	20.27	20.31	1,885,012	+0.54(+2.73%)
Aug 30, 2019	19.68	19.92	19.62	19.77	950,200	-0.06(-0.30%)
Aug 29, 2019	19.65	20.01	19.52	19.83	2,412,218	+0.48(+2.48%)
Aug 28, 2019	19.48	19.66	19.24	19.35	1,631,890	+0.29(+1.52%)
Aug 27, 2019	18.93	19.13	18.90	19.06	1,360,696	-0.25(-1.29%)
Aug 26, 2019	19.18	19.41	19.09	19.31	2,544,439	+0.61(+3.26%)
Aug 23, 2019	18.52	18.80	18.50	18.70	1,308,300	-0.02(-0.11%)
Aug 22, 2019	18.92	19.04	18.67	18.72	1,717,746	-0.18(-0.95%)
Aug 21, 2019	19.13	19.13	18.73	18.90	2,260,959	-0.34(-1.77%)
Aug 20, 2019	19.22	19.28	19.02	19.24	838,798	+0.14(+0.73%)
Aug 19, 2019	18.77	19.26	18.75	19.10	1,423,557	+0.00(+0.00%)
Aug 16, 2019	19.10	19.18	18.84	19.10	874,200	-0.18(-0.93%)
Aug 15, 2019	18.82	19.68	18.68	19.28	2,810,277	+0.56(+2.99%)
Aug 14, 2019	18.70	18.75	18.45	18.72	1,593,199	+0.03(+0.16%)
Aug 13, 2019	18.61	18.89	18.41	18.69	2,123,751	+0.35(+1.91%)
Aug 12, 2019	18.66	18.66	18.20	18.34	1,147,580	-0.10(-0.54%)
Aug 09, 2019	18.37	18.63	18.34	18.44	1,143,900	+0.01(+0.05%)
Aug 08, 2019	18.39	18.72	18.21	18.43	2,295,972	+0.30(+1.65%)
Aug 07, 2019	18.38	18.50	18.03	18.13	2,661,059	-0.16(-0.87%)
Aug 06, 2019	18.21	18.52	18.18	18.29	1,992,413	+0.19(+1.05%)
Aug 05, 2019	17.75	18.32	17.74	18.10	3,943,872	-0.50(-2.69%)
Aug 02, 2019	18.43	18.61	18.05	18.60	3,813,100	-0.25(-1.33%)