US Natural Gas Fund (NY: UNG )

12.22 USD +0.17 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 12.24 12.54 12.02 12.22 7,684,647 +0.17(+1.41%)
Dec 06, 2021 12.21 12.29 11.90 12.05 13,756,770 -1.28(-9.60%)
Dec 03, 2021 13.53 13.93 13.32 13.33 9,746,569 -0.13(-0.97%)
Dec 02, 2021 14.00 14.13 13.25 13.46 13,146,891 -0.45(-3.24%)
Dec 01, 2021 14.40 14.48 13.83 13.91 14,222,918 -1.17(-7.76%)
Nov 30, 2021 14.79 15.36 14.75 15.08 14,384,615 -0.80(-5.04%)
Nov 29, 2021 15.87 16.21 15.79 15.88 11,352,088 -1.56(-8.94%)
Nov 26, 2021 17.53 17.54 16.78 17.44 6,870,734 +0.74(+4.43%)
Nov 24, 2021 16.73 17.05 16.55 16.70 6,394,108 -0.03(-0.18%)
Nov 23, 2021 16.52 16.86 16.34 16.73 7,148,330 +0.79(+4.96%)
Nov 22, 2021 15.61 16.12 15.57 15.94 10,098,427 -0.79(-4.72%)
Nov 19, 2021 16.54 17.16 16.29 16.73 8,011,025 +0.36(+2.20%)
Nov 18, 2021 16.75 16.41 16.23 16.37 4,681,164 +0.07(+0.43%)
Nov 17, 2021 16.56 16.75 16.07 16.30 7,257,977 -0.88(-5.12%)
Nov 16, 2021 17.53 17.98 17.08 17.18 8,450,274 +0.39(+2.32%)
Nov 15, 2021 16.32 16.89 16.11 16.79 9,043,244 +0.72(+4.48%)
Nov 12, 2021 16.75 16.90 15.87 16.07 11,173,230 -1.05(-6.13%)
Nov 11, 2021 16.54 17.28 16.37 17.12 9,619,598 +1.25(+7.88%)
Nov 10, 2021 15.92 15.87 11,205,640 -0.69(-4.17%)
Nov 09, 2021 17.05 17.22 16.41 16.56 15,808,436 -1.51(-8.36%)
Nov 08, 2021 18.54 18.69 18.05 18.07 8,679,808 -0.69(-3.68%)
Nov 05, 2021 18.55 18.84 18.37 18.76 6,886,330 -0.27(-1.42%)
Nov 04, 2021 19.34 19.52 18.49 19.03 9,097,572 -0.41(-2.11%)
Nov 03, 2021 18.57 19.45 18.44 19.44 8,729,765 +1.02(+5.54%)
Nov 02, 2021 18.10 18.58 17.95 18.42 11,093,045 +1.03(+5.92%)
Nov 01, 2021 17.66 17.91 17.09 17.39 10,440,428 -1.07(-5.80%)
Oct 29, 2021 18.59 18.77 18.05 18.46 10,713,252 -0.82(-4.25%)
Oct 28, 2021 19.72 19.98 19.08 19.28 10,607,876 -1.17(-5.72%)
Oct 27, 2021 20.61 20.97 19.74 20.45 12,304,013 +0.51(+2.56%)
Oct 26, 2021 19.43 19.94 11,877,979 -0.46(-2.25%)
Oct 25, 2021 19.60 20.57 19.54 20.40 13,766,318 +2.02(+10.99%)
Oct 22, 2021 18.56 18.67 17.92 18.38 6,905,653 +0.22(+1.21%)
Oct 21, 2021 17.95 18.20 17.51 18.16 6,650,904 -0.01(-0.06%)
Oct 20, 2021 17.40 18.32 17.34 18.17 6,420,137 +0.39(+2.19%)
Oct 19, 2021 17.19 17.90 17.13 17.78 7,257,254 +0.33(+1.89%)
Oct 18, 2021 18.23 18.34 17.42 17.45 12,780,555 -1.39(-7.38%)
Oct 15, 2021 19.20 19.45 18.75 18.84 7,174,359 -0.77(-3.93%)
Oct 14, 2021 20.05 20.57 19.38 19.61 8,234,396 +0.05(+0.26%)
Oct 13, 2021 18.73 19.68 18.52 19.56 10,243,771 +0.70(+3.71%)
Oct 12, 2021 18.35 19.10 18.27 18.86 10,208,558 +0.20(+1.07%)
Oct 11, 2021 18.63 18.98 18.36 18.66 12,231,678 -0.72(-3.72%)
Oct 08, 2021 19.55 19.67 19.20 19.38 8,065,334 -0.52(-2.61%)
Oct 07, 2021 19.51 20.04 18.89 19.90 11,555,284 +0.15(+0.76%)
Oct 06, 2021 20.36 20.47 19.58 19.75 20,436,891 -2.03(-9.32%)
Oct 05, 2021 21.06 22.10 21.05 21.78 20,096,265 +1.39(+6.82%)
Oct 04, 2021 20.47 20.96 19.89 20.39 17,902,188 +1.11(+5.76%)
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.