Skip to main content

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.17 11.47 10.88 11.32 7,002,400 +0.05(+0.44%)
May 28, 2020 11.52 11.58 11.23 11.27 4,783,578 -0.33(-2.84%)
May 27, 2020 11.78 11.94 11.53 11.60 4,258,802 -0.34(-2.85%)
May 26, 2020 11.92 12.02 11.70 11.94 3,272,515 +0.30(+2.58%)
May 22, 2020 11.38 11.74 11.38 11.64 3,065,900 +0.10(+0.87%)
May 21, 2020 11.52 11.58 11.31 11.54 3,616,127 -0.25(-2.12%)
May 20, 2020 12.36 12.41 11.64 11.79 5,939,111 -0.46(-3.76%)
May 19, 2020 12.44 12.46 12.16 12.25 5,720,794 +0.15(+1.24%)
May 18, 2020 11.94 12.48 11.90 12.10 6,149,091 +0.81(+7.17%)
May 15, 2020 11.77 11.81 11.21 11.29 5,124,400 -0.15(-1.31%)
May 14, 2020 11.29 11.79 11.26 11.44 5,406,569 +0.11(+0.97%)
May 13, 2020 11.74 11.82 11.04 11.33 8,597,342 -0.47(-3.98%)
May 12, 2020 12.36 12.46 11.80 11.80 8,977,151 -0.99(-7.74%)
May 11, 2020 12.97 13.07 12.48 12.79 5,185,873 +0.15(+1.19%)
May 08, 2020 12.76 12.97 12.54 12.64 6,066,800 -0.52(-3.95%)
May 07, 2020 13.56 13.71 13.05 13.16 6,437,222 -0.33(-2.45%)
May 06, 2020 13.93 13.93 13.35 13.49 6,323,035 -1.00(-6.90%)
May 05, 2020 14.58 14.95 14.42 14.49 6,933,710 +0.71(+5.15%)
May 04, 2020 13.71 13.85 13.43 13.78 4,728,205 +0.77(+5.92%)
May 01, 2020 13.43 13.58 12.95 13.01 3,983,200 -0.40(-2.98%)
Apr 30, 2020 13.04 13.51 12.88 13.41 4,052,511 +0.41(+3.15%)
Apr 29, 2020 13.22 13.32 12.87 13.00 4,988,360 -0.46(-3.42%)
Apr 28, 2020 13.74 13.77 13.35 13.46 3,950,702 +0.20(+1.51%)
Apr 27, 2020 12.28 13.32 12.22 13.26 7,899,040 +0.28(+2.16%)
Apr 24, 2020 13.58 13.60 12.95 12.98 5,709,400 -0.49(-3.64%)
Apr 23, 2020 13.84 14.15 13.36 13.47 3,723,873 -0.69(-4.87%)
Apr 22, 2020 13.71 14.36 13.65 14.16 5,672,966 +0.50(+3.66%)
Apr 21, 2020 14.20 14.44 13.39 13.66 6,585,081 -0.60(-4.21%)
Apr 20, 2020 13.40 14.42 13.30 14.26 7,599,460 +1.06(+8.03%)
Apr 17, 2020 13.37 13.55 13.02 13.20 3,959,200 +0.43(+3.37%)
Apr 16, 2020 11.95 12.96 11.77 12.77 5,899,418 +0.73(+6.06%)
Apr 15, 2020 12.41 12.44 12.01 12.04 3,313,355 -0.41(-3.29%)
Apr 14, 2020 12.77 12.88 12.42 12.45 4,244,191 -0.66(-5.03%)
Apr 13, 2020 13.50 13.61 12.88 13.11 3,606,726 -0.02(-0.15%)
Apr 09, 2020 13.46 13.62 13.05 13.13 3,388,100 -0.42(-3.10%)
Apr 08, 2020 14.17 14.29 13.43 13.55 3,547,306 -0.76(-5.31%)
Apr 07, 2020 13.73 14.32 13.64 14.31 3,766,930 +1.07(+8.08%)
Apr 06, 2020 12.73 13.26 12.70 13.24 3,688,060 +0.77(+6.17%)
Apr 03, 2020 11.73 12.54 11.72 12.47 3,855,500 +0.72(+6.13%)
Apr 02, 2020 11.78 11.94 11.53 11.75 3,869,558 -0.26(-2.16%)
Apr 01, 2020 12.26 12.30 11.97 12.01 3,667,897 -0.54(-4.30%)
Mar 31, 2020 12.94 12.94 12.40 12.55 2,806,186 -0.27(-2.11%)
Mar 30, 2020 12.47 12.91 12.46 12.82 1,948,933 +0.15(+1.18%)
Mar 27, 2020 12.67 12.83 12.56 12.67 1,876,500 -0.13(-1.02%)
Mar 26, 2020 12.91 13.15 12.68 12.80 2,407,221 -0.24(-1.84%)
Mar 25, 2020 13.11 13.23 12.87 13.04 1,734,551 -0.17(-1.29%)
Mar 24, 2020 13.13 13.27 12.93 13.21 2,198,824 +0.56(+4.43%)
Mar 23, 2020 12.59 12.90 12.47 12.65 2,389,300 +0.12(+0.96%)
Mar 20, 2020 13.20 13.23 12.48 12.53 2,831,500 -0.54(-4.13%)
Mar 19, 2020 12.67 13.12 12.60 13.07 2,261,337 +0.33(+2.59%)
Mar 18, 2020 12.78 12.91 12.08 12.74 5,104,590 -0.63(-4.71%)
Mar 17, 2020 14.06 14.06 13.29 13.37 2,017,528 -0.55(-3.95%)
Mar 16, 2020 14.03 14.28 13.90 13.92 1,954,965 -0.83(-5.63%)
Mar 13, 2020 14.92 15.02 14.35 14.75 4,412,700 +0.55(+3.87%)
Mar 12, 2020 13.93 14.56 13.83 14.20 7,305,480 -0.34(-2.34%)
Mar 11, 2020 15.27 15.48 14.42 14.54 7,502,173 -0.43(-2.87%)
Mar 10, 2020 14.31 15.14 14.28 14.97 11,126,925 +0.87(+6.17%)
Mar 09, 2020 13.42 14.11 12.99 14.10 7,422,849 +0.78(+5.86%)
Mar 06, 2020 13.56 13.61 13.21 13.32 3,543,400 -0.33(-2.42%)
Mar 05, 2020 14.08 14.11 13.64 13.65 3,114,548 -0.54(-3.81%)
Mar 04, 2020 14.20 14.28 13.95 14.19 2,222,735 +0.26(+1.87%)
Mar 03, 2020 13.94 14.24 13.80 13.93 4,341,075 +0.35(+2.58%)
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.