US Natural Gas Fund (NY: UNG )

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%)