Skip to main content

US Natural Gas Fund (NY: UNG )

14.61 +0.17 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.36 51.02 49.36 50.96 655,525 +0.76(+1.51%)
Oct 29, 2020 48.16 50.68 47.76 50.20 940,564 +0.36(+0.72%)
Oct 28, 2020 49.80 50.36 49.60 49.84 656,247 -0.28(-0.56%)
Oct 27, 2020 48.36 50.56 48.32 50.12 573,978 +0.92(+1.87%)
Oct 26, 2020 49.60 49.92 48.64 49.20 686,129 +0.80(+1.65%)
Oct 23, 2020 48.72 49.00 48.30 48.40 524,800 -1.16(-2.34%)
Oct 22, 2020 50.20 50.52 49.36 49.56 552,766 -1.00(-1.98%)
Oct 21, 2020 50.72 50.96 50.44 50.56 495,908 +1.04(+2.10%)
Oct 20, 2020 50.32 50.56 49.24 49.52 603,587 -0.44(-0.88%)
Oct 19, 2020 49.28 50.20 49.12 49.96 747,011 +0.84(+1.71%)
Oct 16, 2020 50.00 50.52 48.64 49.12 906,325 -0.44(-0.89%)
Oct 15, 2020 49.56 50.28 49.08 49.56 976,198 +2.40(+5.09%)
Oct 14, 2020 47.64 48.56 46.92 47.16 2,059,647 -3.32(-6.58%)
Oct 13, 2020 50.52 51.76 50.20 50.48 978,301 -0.56(-1.10%)
Oct 12, 2020 52.36 52.60 50.76 51.04 1,211,405 +1.52(+3.07%)
Oct 09, 2020 49.92 50.68 48.96 49.52 1,142,200 +2.08(+4.38%)
Oct 08, 2020 46.00 47.60 45.56 47.44 1,325,440 +0.64(+1.37%)
Oct 07, 2020 47.80 48.04 45.64 46.80 1,351,056 +1.44(+3.17%)
Oct 06, 2020 46.40 47.40 45.00 45.36 1,192,155 -2.12(-4.47%)
Oct 05, 2020 47.60 48.96 46.92 47.48 1,570,155 +3.20(+7.23%)
Oct 02, 2020 44.32 45.84 43.72 44.28 823,575 -0.64(-1.42%)
Oct 01, 2020 45.52 45.64 43.92 44.92 837,617 -0.72(-1.58%)
Sep 30, 2020 45.60 46.28 44.60 45.64 813,814 +0.48(+1.06%)
Sep 29, 2020 47.00 47.32 45.04 45.16 2,138,088 -4.76(-9.54%)
Sep 28, 2020 48.92 50.52 48.64 49.92 1,068,039 -0.64(-1.27%)
Sep 25, 2020 51.12 51.60 50.18 50.56 587,650 -0.96(-1.86%)
Sep 24, 2020 51.04 52.60 49.88 51.52 994,320 +1.16(+2.30%)
Sep 23, 2020 48.76 51.04 48.56 50.36 1,483,637 +3.68(+7.88%)
Sep 22, 2020 47.20 47.32 46.04 46.68 1,026,367 -2.04(-4.19%)
Sep 21, 2020 47.08 49.12 46.52 48.72 2,409,480 +1.28(+2.70%)
Sep 18, 2020 46.48 47.68 46.12 47.44 1,126,325 +1.48(+3.22%)
Sep 17, 2020 47.08 47.08 45.12 45.96 2,534,280 -2.60(-5.35%)
Sep 16, 2020 50.00 50.04 48.24 48.56 1,226,205 -1.72(-3.42%)
Sep 15, 2020 49.92 50.92 49.92 50.28 748,787 +0.68(+1.37%)
Sep 14, 2020 50.56 51.00 49.08 49.60 1,068,530 +1.28(+2.65%)
Sep 11, 2020 49.32 49.44 48.24 48.32 906,725 -1.28(-2.58%)
Sep 10, 2020 50.76 51.36 49.52 49.60 895,779 -1.56(-3.05%)
Sep 09, 2020 52.04 52.16 50.00 51.16 1,618,846 +0.04(+0.08%)
Sep 08, 2020 54.44 54.84 51.04 51.12 1,689,320 -4.40(-7.93%)
Sep 04, 2020 53.00 55.96 52.26 55.52 1,477,800 +2.16(+4.05%)
Sep 03, 2020 54.76 55.16 52.80 53.36 1,089,183 -0.48(-0.89%)
Sep 02, 2020 53.32 55.40 52.92 53.84 1,668,947 -0.16(-0.30%)
Sep 01, 2020 55.24 56.16 53.84 54.00 1,555,380 -2.56(-4.53%)
Aug 31, 2020 54.40 57.00 53.68 56.56 1,597,281 -0.72(-1.26%)
Aug 28, 2020 57.52 57.96 56.34 57.28 869,350 -0.64(-1.10%)
Aug 27, 2020 56.36 58.32 56.28 57.92 1,814,570 +3.60(+6.63%)
Aug 26, 2020 55.88 56.36 54.16 54.32 955,267 -1.16(-2.09%)
Aug 25, 2020 55.76 56.24 55.20 55.48 798,161 -0.64(-1.14%)
Aug 24, 2020 56.28 57.08 55.64 56.12 1,134,959 +1.08(+1.96%)
Aug 21, 2020 52.28 55.60 52.08 55.04 1,663,975 +1.32(+2.46%)
Aug 20, 2020 54.68 55.08 53.64 53.72 932,264 -1.48(-2.68%)
Aug 19, 2020 54.80 55.37 54.36 55.20 1,093,929 +0.36(+0.66%)
Aug 18, 2020 55.24 55.88 54.48 54.84 1,108,850 +1.60(+3.01%)
Aug 17, 2020 53.64 54.04 52.36 53.24 1,100,480 -0.04(-0.08%)
Aug 14, 2020 51.80 54.06 51.52 53.28 1,586,325 +3.28(+6.56%)
Aug 13, 2020 49.12 50.04 48.80 50.00 1,077,506 +1.08(+2.21%)
Aug 12, 2020 47.92 49.32 47.52 48.92 1,354,035 +0.04(+0.08%)
Aug 11, 2020 49.92 50.16 48.80 48.88 1,065,820 -0.36(-0.73%)
Aug 10, 2020 50.16 50.28 48.28 49.24 1,234,575 -2.00(-3.90%)
Aug 07, 2020 50.68 51.36 49.56 51.24 1,759,050 +2.32(+4.74%)
Aug 06, 2020 51.88 52.04 48.68 48.92 1,875,202 -1.44(-2.86%)
Aug 05, 2020 50.36 51.36 49.28 50.36 1,861,634 +0.60(+1.21%)
Aug 04, 2020 47.96 50.12 47.44 49.76 2,312,456 +1.76(+3.67%)
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.