United States Natural Gas Fund LP (NY:UNG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	15.61	15.74	15.16	15.28	10,484,623	-1.26(-7.62%)
Jun 27, 2025	16.06	16.60	16.01	16.54	6,858,595	+0.88(+5.62%)
Jun 26, 2025	15.65	15.68	15.07	15.66	10,458,967	-0.19(-1.20%)
Jun 25, 2025	16.06	16.18	15.74	15.85	7,405,482	-0.40(-2.46%)
Jun 24, 2025	16.46	16.62	16.16	16.25	5,851,425	-0.59(-3.50%)
Jun 23, 2025	17.05	17.16	16.77	16.84	7,115,912	-0.82(-4.64%)
Jun 20, 2025	18.07	18.07	17.35	17.66	6,748,765	-0.42(-2.32%)
Jun 18, 2025	17.96	18.12	17.83	18.08	6,006,665	+0.50(+2.84%)
Jun 17, 2025	17.37	17.60	17.20	17.58	5,337,146	+0.60(+3.53%)
Jun 16, 2025	16.80	17.06	16.51	16.98	5,649,571	+0.62(+3.79%)
Jun 13, 2025	16.04	16.40	16.03	16.36	5,568,703	+0.29(+1.80%)
Jun 12, 2025	16.42	16.45	15.76	16.07	6,745,377	+0.12(+0.75%)
Jun 11, 2025	16.34	16.41	15.70	15.95	7,669,128	-0.11(-0.68%)
Jun 10, 2025	16.41	16.41	15.98	16.06	5,242,953	-0.50(-3.02%)
Jun 09, 2025	16.44	16.77	16.27	16.56	7,165,425	-0.62(-3.61%)
Jun 06, 2025	16.84	17.34	16.71	17.18	5,596,595	+0.48(+2.87%)
Jun 05, 2025	16.99	17.07	16.46	16.70	6,851,613	-0.21(-1.24%)
Jun 04, 2025	16.69	16.99	16.68	16.91	3,847,580	-0.05(-0.29%)
Jun 03, 2025	16.56	17.11	16.56	16.96	6,064,990	+0.09(+0.53%)
Jun 02, 2025	16.87	16.90	16.66	16.87	7,566,425	+1.16(+7.38%)
May 30, 2025	16.04	16.05	15.63	15.71	6,572,837	-0.28(-1.75%)
May 29, 2025	16.14	16.18	15.61	15.99	8,703,847	-0.16(-0.99%)
May 28, 2025	16.83	16.83	16.13	16.15	8,827,879	-0.92(-5.39%)
May 27, 2025	16.66	17.14	16.62	17.07	6,089,487	+0.24(+1.43%)
May 23, 2025	16.70	16.95	16.63	16.83	6,403,958	+0.18(+1.08%)
May 22, 2025	16.63	16.82	16.39	16.65	5,649,248	-0.27(-1.60%)
May 21, 2025	17.04	17.19	16.82	16.92	6,370,553	-0.07(-0.41%)
May 20, 2025	16.32	17.22	16.30	16.99	7,804,389	+1.34(+8.56%)
May 19, 2025	16.02	16.09	15.62	15.65	8,523,008	-1.06(-6.34%)
May 16, 2025	17.04	17.27	16.64	16.71	4,364,130	-0.09(-0.54%)
May 15, 2025	17.39	17.51	16.78	16.80	6,210,737	-0.60(-3.45%)
May 14, 2025	17.64	17.84	17.37	17.40	5,128,602	-0.79(-4.34%)
May 13, 2025	18.52	18.54	17.89	18.19	5,933,958	-0.16(-0.87%)
May 12, 2025	18.38	18.45	18.08	18.35	4,893,469	-0.63(-3.32%)
May 09, 2025	18.71	19.11	18.71	18.98	5,945,907	+0.91(+5.04%)
May 08, 2025	18.19	18.39	17.68	18.07	6,663,935	-0.10(-0.55%)
May 07, 2025	18.08	18.30	17.86	18.17	5,301,344	+0.80(+4.61%)
May 06, 2025	17.99	18.27	17.15	17.37	10,135,311	-0.61(-3.39%)
May 05, 2025	18.25	18.45	17.68	17.98	6,812,392	-0.34(-1.86%)
May 02, 2025	17.83	18.39	17.66	18.32	6,073,639	+1.00(+5.77%)