US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.68	45.88	43.52	45.28	1,750,600	+0.20(+0.44%)
May 28, 2020	46.08	46.32	44.92	45.08	1,195,894	-1.32(-2.84%)
May 27, 2020	47.12	47.76	46.12	46.40	1,064,700	-1.36(-2.85%)
May 26, 2020	47.68	48.08	46.80	47.76	818,128	+1.20(+2.58%)
May 22, 2020	45.52	46.96	45.52	46.56	766,475	+0.40(+0.87%)
May 21, 2020	46.08	46.32	45.24	46.16	904,031	-1.00(-2.12%)
May 20, 2020	49.44	49.64	46.56	47.16	1,484,777	-1.84(-3.76%)
May 19, 2020	49.76	49.84	48.64	49.00	1,430,198	+0.60(+1.24%)
May 18, 2020	47.76	49.92	47.60	48.40	1,537,272	+3.24(+7.17%)
May 15, 2020	47.08	47.24	44.82	45.16	1,281,100	-0.60(-1.31%)
May 14, 2020	45.16	47.16	45.04	45.76	1,351,642	+0.44(+0.97%)
May 13, 2020	46.96	47.28	44.16	45.32	2,149,335	-1.88(-3.98%)
May 12, 2020	49.44	49.84	47.20	47.20	2,244,287	-3.96(-7.74%)
May 11, 2020	51.88	52.28	49.92	51.16	1,296,468	+0.60(+1.19%)
May 08, 2020	51.04	51.88	50.16	50.56	1,516,700	-2.08(-3.95%)
May 07, 2020	54.24	54.84	52.20	52.64	1,609,305	-1.32(-2.45%)
May 06, 2020	55.72	55.72	53.40	53.96	1,580,758	-4.00(-6.90%)
May 05, 2020	58.32	59.80	57.68	57.96	1,733,427	+2.84(+5.15%)
May 04, 2020	54.84	55.40	53.72	55.12	1,182,051	+3.08(+5.92%)
May 01, 2020	53.72	54.31	51.80	52.04	995,800	-1.60(-2.98%)
Apr 30, 2020	52.16	54.04	51.52	53.64	1,013,127	+1.64(+3.15%)
Apr 29, 2020	52.88	53.28	51.48	52.00	1,247,090	-1.84(-3.42%)
Apr 28, 2020	54.96	55.08	53.40	53.84	987,675	+0.80(+1.51%)
Apr 27, 2020	49.12	53.28	48.88	53.04	1,974,760	+1.12(+2.16%)
Apr 24, 2020	54.32	54.40	51.80	51.92	1,427,350	-1.96(-3.64%)
Apr 23, 2020	55.36	56.60	53.44	53.88	930,968	-2.76(-4.87%)
Apr 22, 2020	54.84	57.44	54.60	56.64	1,418,241	+2.00(+3.66%)
Apr 21, 2020	56.80	57.76	53.56	54.64	1,646,270	-2.40(-4.21%)
Apr 20, 2020	53.60	57.68	53.20	57.04	1,899,865	+4.24(+8.03%)
Apr 17, 2020	53.48	54.20	52.06	52.80	989,800	+1.72(+3.37%)
Apr 16, 2020	47.80	51.84	47.08	51.08	1,474,854	+2.92(+6.06%)
Apr 15, 2020	49.64	49.76	48.04	48.16	828,338	-1.64(-3.29%)
Apr 14, 2020	51.08	51.52	49.68	49.80	1,061,047	-2.64(-5.03%)
Apr 13, 2020	54.00	54.44	51.52	52.44	901,681	-0.08(-0.15%)
Apr 09, 2020	53.84	54.46	52.22	52.52	847,025	-1.68(-3.10%)
Apr 08, 2020	56.68	57.16	53.72	54.20	886,826	-3.04(-5.31%)
Apr 07, 2020	54.92	57.28	54.56	57.24	941,732	+4.28(+8.08%)
Apr 06, 2020	50.92	53.04	50.80	52.96	922,015	+3.08(+6.17%)
Apr 03, 2020	46.92	50.16	46.88	49.88	963,875	+2.88(+6.13%)
Apr 02, 2020	47.12	47.76	46.12	47.00	967,389	-1.04(-2.16%)
Apr 01, 2020	49.04	49.20	47.88	48.04	916,974	-2.16(-4.30%)
Mar 31, 2020	51.76	51.76	49.60	50.20	701,546	-1.08(-2.11%)
Mar 30, 2020	49.88	51.64	49.84	51.28	487,233	+0.60(+1.18%)
Mar 27, 2020	50.68	51.32	50.24	50.68	469,125	-0.52(-1.02%)
Mar 26, 2020	51.64	52.60	50.72	51.20	601,805	-0.96(-1.84%)
Mar 25, 2020	52.44	52.92	51.48	52.16	433,637	-0.68(-1.29%)
Mar 24, 2020	52.52	53.08	51.72	52.84	549,706	+2.24(+4.43%)
Mar 23, 2020	50.36	51.60	49.88	50.60	597,325	+0.48(+0.96%)
Mar 20, 2020	52.80	52.94	49.94	50.12	707,875	-2.16(-4.13%)
Mar 19, 2020	50.68	52.48	50.40	52.28	565,334	+1.32(+2.59%)
Mar 18, 2020	51.12	51.64	48.32	50.96	1,276,147	-2.52(-4.71%)
Mar 17, 2020	56.24	56.24	53.16	53.48	504,382	-2.20(-3.95%)
Mar 16, 2020	56.12	57.12	55.60	55.68	488,741	-3.32(-5.63%)
Mar 13, 2020	59.68	60.08	57.40	59.00	1,103,175	+2.20(+3.87%)
Mar 12, 2020	55.72	58.24	55.32	56.80	1,826,370	-1.36(-2.34%)
Mar 11, 2020	61.08	61.92	57.68	58.16	1,875,543	-1.72(-2.87%)
Mar 10, 2020	57.24	60.56	57.12	59.88	2,781,731	+3.48(+6.17%)
Mar 09, 2020	53.68	56.44	51.96	56.40	1,855,712	+3.12(+5.86%)
Mar 06, 2020	54.24	54.42	52.86	53.28	885,850	-1.32(-2.42%)
Mar 05, 2020	56.32	56.44	54.56	54.60	778,637	-2.16(-3.81%)
Mar 04, 2020	56.80	57.12	55.80	56.76	555,683	+1.04(+1.87%)
Mar 03, 2020	55.76	56.96	55.20	55.72	1,085,268	+1.40(+2.58%)