US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	19.13	20.39	19.02	20.16	24,958,860	+1.32(+7.01%)
Sep 29, 2021	19.40	19.57	18.75	18.84	12,385,525	-1.30(-6.45%)
Sep 28, 2021	20.55	21.11	19.54	20.14	30,262,396	-0.17(-0.84%)
Sep 27, 2021	19.19	20.39	19.00	20.31	17,701,312	+2.23(+12.33%)
Sep 24, 2021	17.74	18.14	17.46	18.08	4,588,298	+0.45(+2.55%)
Sep 23, 2021	16.98	17.66	16.98	17.63	6,481,505	+0.98(+5.89%)
Sep 22, 2021	16.73	16.96	16.64	16.65	3,436,399	-0.22(-1.30%)
Sep 21, 2021	16.97	17.04	16.49	16.87	5,739,256	-0.38(-2.20%)
Sep 20, 2021	17.71	18.01	17.11	17.25	6,749,217	-0.40(-2.27%)
Sep 17, 2021	18.16	18.32	17.61	17.65	8,333,216	-0.82(-4.44%)
Sep 16, 2021	18.81	18.92	18.28	18.47	9,089,229	-0.60(-3.15%)
Sep 15, 2021	19.37	19.71	18.52	19.07	12,056,223	+0.60(+3.25%)
Sep 14, 2021	18.42	18.64	18.17	18.47	6,303,532	+0.37(+2.04%)
Sep 13, 2021	17.94	18.46	17.92	18.10	5,340,947	+0.75(+4.32%)
Sep 10, 2021	17.47	17.47	17.15	17.35	4,006,766	-0.14(-0.80%)
Sep 09, 2021	17.07	17.61	16.83	17.49	7,142,559	+0.31(+1.80%)
Sep 08, 2021	16.91	17.48	16.78	17.18	11,540,204	+1.21(+7.58%)
Sep 07, 2021	16.28	16.32	15.92	15.97	3,221,038	-0.45(-2.74%)
Sep 03, 2021	16.38	16.46	16.26	16.42	2,591,445	+0.23(+1.42%)
Sep 02, 2021	16.22	16.50	16.08	16.19	4,938,006	+0.09(+0.56%)
Sep 01, 2021	15.55	16.42	15.53	16.10	8,290,836	+0.78(+5.09%)
Aug 31, 2021	14.92	15.42	14.88	15.32	2,627,341	+0.23(+1.52%)
Aug 30, 2021	14.87	15.16	14.74	15.09	3,482,090	-0.25(-1.63%)
Aug 27, 2021	15.17	15.36	15.09	15.34	4,383,461	+0.64(+4.35%)
Aug 26, 2021	14.00	14.82	13.98	14.70	7,217,980	+0.95(+6.91%)
Aug 25, 2021	13.73	14.03	13.62	13.75	3,509,553	+0.08(+0.59%)
Aug 24, 2021	13.74	13.78	13.63	13.67	1,063,076	-0.15(-1.09%)
Aug 23, 2021	13.62	13.86	13.52	13.82	1,534,591	+0.34(+2.52%)
Aug 20, 2021	13.78	13.83	13.45	13.48	1,531,608	-0.04(-0.30%)
Aug 19, 2021	13.25	13.59	13.10	13.52	3,161,307	+0.13(+0.97%)
Aug 18, 2021	13.51	13.55	13.28	13.39	2,325,214	-0.04(-0.30%)
Aug 17, 2021	13.54	13.58	13.33	13.43	3,127,408	-0.42(-3.03%)
Aug 16, 2021	13.79	13.97	13.78	13.85	1,757,041	+0.35(+2.59%)
Aug 13, 2021	13.74	13.85	13.49	13.50	2,071,653	-0.21(-1.53%)
Aug 12, 2021	14.05	14.15	13.67	13.71	3,436,479	-0.51(-3.59%)
Aug 11, 2021	13.99	14.29	13.96	14.22	1,670,739	-0.17(-1.18%)
Aug 10, 2021	14.35	14.46	14.26	14.39	1,361,764	+0.24(+1.70%)
Aug 09, 2021	14.30	14.33	14.02	14.15	1,810,157	-0.33(-2.28%)
Aug 06, 2021	14.55	14.69	14.43	14.48	1,762,291	-0.11(-0.75%)
Aug 05, 2021	14.65	14.73	14.49	14.59	2,152,126	+0.02(+0.14%)
Aug 04, 2021	14.41	14.74	14.41	14.57	2,393,901	+0.32(+2.25%)
Aug 03, 2021	14.04	14.29	14.00	14.25	2,163,765	+0.39(+2.81%)
Aug 02, 2021	13.97	14.16	13.77	13.86	1,778,273	+0.10(+0.73%)
Jul 30, 2021	13.68	13.79	13.52	13.76	2,333,444	-0.43(-3.03%)
Jul 29, 2021	14.00	14.36	13.95	14.19	2,433,075	+0.34(+2.45%)
Jul 28, 2021	13.93	14.11	13.79	13.85	2,111,326	+0.11(+0.80%)
Jul 27, 2021	14.04	14.08	13.74	13.74	2,551,757	-0.50(-3.51%)
Jul 26, 2021	14.43	14.47	14.07	14.24	2,832,009	+0.17(+1.21%)
Jul 23, 2021	13.97	14.21	13.95	14.07	1,383,203	+0.12(+0.86%)
Jul 22, 2021	13.69	13.97	13.59	13.95	2,395,409	+0.28(+2.05%)
Jul 21, 2021	13.63	13.83	13.62	13.67	1,753,360	+0.08(+0.59%)
Jul 20, 2021	13.42	13.59	13.34	13.59	2,517,514	+0.44(+3.35%)
Jul 19, 2021	13.12	13.19	12.94	13.15	3,064,120	+0.32(+2.49%)
Jul 16, 2021	12.81	12.87	12.73	12.83	1,571,832	+0.18(+1.42%)
Jul 15, 2021	12.75	12.87	12.59	12.65	2,035,070	-0.15(-1.17%)
Jul 14, 2021	13.01	13.03	12.66	12.80	1,766,907	-0.11(-0.85%)
Jul 13, 2021	12.89	13.00	12.83	12.91	1,499,979	-0.19(-1.45%)
Jul 12, 2021	13.07	13.15	12.94	13.10	2,052,129	+0.21(+1.63%)
Jul 09, 2021	12.93	13.01	12.82	12.89	1,407,971	+0.03(+0.23%)
Jul 08, 2021	12.56	12.99	12.55	12.86	3,738,669	+0.32(+2.55%)
Jul 07, 2021	12.59	12.62	12.30	12.54	3,756,016	-0.32(-2.49%)
Jul 06, 2021	12.81	12.90	12.61	12.86	2,214,902	-0.05(-0.39%)
Jul 02, 2021	12.82	13.06	12.76	12.91	2,131,534	+0.12(+0.94%)