Chronicle Journal: Finance

US Natural Gas Fund (NY: UNG )

11.32 USD +0.03 (+0.27%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 11.75 11.83 11.26 11.29 8,552,355 -1.19(-9.54%)
Sep 28, 2020 12.23 12.63 12.16 12.48 4,272,158 -0.16(-1.27%)
Sep 25, 2020 12.78 12.90 12.54 12.64 2,350,600 -0.24(-1.86%)
Sep 24, 2020 12.76 13.15 12.47 12.88 3,977,280 +0.29(+2.30%)
Sep 23, 2020 12.19 12.76 12.14 12.59 5,934,548 +0.92(+7.88%)
Sep 22, 2020 11.80 11.83 11.51 11.67 4,105,468 -0.51(-4.19%)
Sep 21, 2020 11.77 12.28 11.63 12.18 9,637,923 +0.32(+2.70%)
Sep 18, 2020 11.62 11.92 11.53 11.86 4,505,300 +0.37(+3.22%)
Sep 17, 2020 11.77 11.77 11.28 11.49 10,137,120 -0.65(-5.35%)
Sep 16, 2020 12.50 12.51 12.06 12.14 4,904,820 -0.43(-3.42%)
Sep 15, 2020 12.48 12.73 12.48 12.57 2,995,148 +0.17(+1.37%)
Sep 14, 2020 12.64 12.75 12.27 12.40 4,274,120 +0.32(+2.65%)
Sep 11, 2020 12.33 12.36 12.06 12.08 3,626,900 -0.32(-2.58%)
Sep 10, 2020 12.69 12.84 12.38 12.40 3,583,116 -0.39(-3.05%)
Sep 09, 2020 13.01 13.04 12.50 12.79 6,475,385 +0.01(+0.08%)
Sep 08, 2020 13.61 13.71 12.76 12.78 6,757,282 -1.10(-7.93%)
Sep 04, 2020 13.25 13.99 13.06 13.88 5,911,200 +0.54(+4.05%)
Sep 03, 2020 13.69 13.79 13.20 13.34 4,356,732 -0.12(-0.89%)
Sep 02, 2020 13.33 13.85 13.23 13.46 6,675,790 -0.04(-0.30%)
Sep 01, 2020 13.81 14.04 13.46 13.50 6,221,520 -0.64(-4.53%)
Aug 31, 2020 13.60 14.25 13.42 14.14 6,389,125 -0.18(-1.26%)
Aug 28, 2020 14.38 14.49 14.09 14.32 3,477,400 -0.16(-1.10%)
Aug 27, 2020 14.09 14.58 14.07 14.48 7,258,283 +0.90(+6.63%)
Aug 26, 2020 13.97 14.09 13.54 13.58 3,821,071 -0.29(-2.09%)
Aug 25, 2020 13.94 14.06 13.80 13.87 3,192,646 -0.16(-1.14%)
Aug 24, 2020 14.07 14.27 13.91 14.03 4,539,838 +0.27(+1.96%)
Aug 21, 2020 13.07 13.90 13.02 13.76 6,655,900 +0.33(+2.46%)
Aug 20, 2020 13.67 13.77 13.41 13.43 3,729,057 -0.37(-2.68%)
Aug 19, 2020 13.70 13.84 13.59 13.80 4,375,716 +0.09(+0.66%)
Aug 18, 2020 13.81 13.97 13.62 13.71 4,435,400 +0.40(+3.01%)
Aug 17, 2020 13.41 13.51 13.09 13.31 4,401,922 -0.01(-0.08%)
Aug 14, 2020 12.95 13.51 12.88 13.32 6,345,300 +0.82(+6.56%)
Aug 13, 2020 12.28 12.51 12.20 12.50 4,310,024 +0.27(+2.21%)
Aug 12, 2020 11.98 12.33 11.88 12.23 5,416,143 +0.01(+0.08%)
Aug 11, 2020 12.48 12.54 12.20 12.22 4,263,283 -0.09(-0.73%)
Aug 10, 2020 12.54 12.57 12.07 12.31 4,938,300 -0.50(-3.90%)
Aug 07, 2020 12.67 12.84 12.39 12.81 7,036,200 +0.58(+4.74%)
Aug 06, 2020 12.97 13.01 12.17 12.23 7,500,811 -0.36(-2.86%)
Aug 05, 2020 12.59 12.84 12.32 12.59 7,446,537 +0.15(+1.21%)
Aug 04, 2020 11.99 12.53 11.86 12.44 9,249,824 +0.44(+3.67%)
Aug 03, 2020 11.34 12.28 11.27 12.00 16,748,881 +1.74(+16.96%)
Jul 31, 2020 10.43 10.49 10.15 10.26 3,303,000 -0.16(-1.54%)
Jul 30, 2020 10.78 10.83 10.36 10.42 3,689,526 -0.44(-4.05%)
Jul 29, 2020 10.68 11.04 10.62 10.86 5,922,005 +0.26(+2.45%)
Jul 28, 2020 10.61 10.64 10.32 10.60 4,374,684 +0.44(+4.33%)
Jul 27, 2020 10.49 10.56 10.07 10.16 5,378,193 -0.45(-4.24%)
Jul 24, 2020 10.34 10.66 10.32 10.61 4,160,800 +0.17(+1.63%)
Jul 23, 2020 9.930 10.55 9.780 10.44 7,452,805 +0.60(+6.10%)
Jul 22, 2020 9.580 9.900 9.530 9.840 3,348,979 +0.13(+1.34%)
Jul 21, 2020 9.770 9.800 9.650 9.710 3,348,994 +0.10(+1.04%)
Jul 20, 2020 9.730 9.730 9.390 9.610 8,706,347 -0.40(-4.00%)
Jul 17, 2020 10.15 10.22 9.980 10.01 4,595,800 -0.09(-0.89%)
Jul 16, 2020 10.37 10.57 9.990 10.10 6,169,893 -0.34(-3.26%)
Jul 15, 2020 10.31 10.46 10.12 10.44 3,785,461 +0.20(+1.95%)
Jul 14, 2020 10.10 10.36 10.06 10.24 3,848,574 +0.12(+1.19%)
Jul 13, 2020 10.56 10.63 10.11 10.12 5,531,164 -0.48(-4.53%)
Jul 10, 2020 10.60 10.74 10.52 10.60 5,519,700 +0.21(+2.02%)
Jul 09, 2020 10.96 11.01 10.38 10.39 7,215,445 -0.34(-3.17%)
Jul 08, 2020 10.86 10.88 10.64 10.73 4,586,179 -0.22(-2.01%)
Jul 07, 2020 11.10 11.27 10.93 10.95 7,346,613 +0.24(+2.24%)
Jul 06, 2020 10.58 10.75 10.38 10.71 7,805,859 +0.63(+6.25%)
Jul 02, 2020 9.880 10.18 9.875 10.08 6,119,300 +0.19(+1.92%)
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.