Skip to main content

US Natural Gas Fund (NY: UNG )

14.45 +0.10 (+0.66%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.82 25.87 24.27 24.71 4,872,000 -2.69(-9.82%)
Dec 28, 2018 27.68 28.19 27.16 27.40 3,343,200 -1.46(-5.06%)
Dec 27, 2018 28.40 29.42 27.94 28.86 3,540,804 +0.63(+2.23%)
Dec 26, 2018 27.97 28.87 27.54 28.23 3,380,145 -1.08(-3.68%)
Dec 24, 2018 28.95 29.49 28.79 29.31 2,105,000 -0.94(-3.11%)
Dec 21, 2018 29.92 31.15 29.65 30.25 3,163,100 +0.15(+0.50%)
Dec 20, 2018 30.95 31.11 29.11 30.10 3,700,651 -0.04(-0.13%)
Dec 19, 2018 29.07 30.53 28.77 30.14 3,896,578 -0.60(-1.95%)
Dec 18, 2018 29.84 31.06 29.67 30.74 4,589,888 +2.03(+7.07%)
Dec 17, 2018 30.08 30.10 28.44 28.71 4,223,334 -2.04(-6.63%)
Dec 14, 2018 31.95 32.04 30.75 30.75 5,050,800 -2.69(-8.04%)
Dec 13, 2018 34.63 34.87 33.13 33.44 5,907,814 +0.20(+0.60%)
Dec 12, 2018 33.96 34.44 33.07 33.24 6,008,283 -2.09(-5.92%)
Dec 11, 2018 36.12 36.20 35.21 35.33 5,209,191 -1.16(-3.18%)
Dec 10, 2018 36.29 37.76 35.87 36.49 6,099,159 -0.03(-0.08%)
Dec 07, 2018 35.56 36.97 35.54 36.52 7,080,000 +1.17(+3.31%)
Dec 06, 2018 34.89 35.56 34.58 35.35 5,084,009 -0.97(-2.67%)
Dec 04, 2018 36.58 36.88 35.96 36.32 6,310,200 +1.18(+3.36%)
Dec 03, 2018 35.02 35.55 34.35 35.14 5,527,943 -2.18(-5.84%)
Nov 30, 2018 37.19 37.63 36.20 37.32 4,417,400 +0.23(+0.62%)
Nov 29, 2018 36.97 37.71 36.04 37.09 6,520,640 -0.65(-1.72%)
Nov 28, 2018 35.78 38.23 35.26 37.74 14,426,327 +3.60(+10.54%)
Nov 27, 2018 33.96 35.14 33.53 34.14 5,260,737 -0.42(-1.22%)
Nov 26, 2018 33.57 34.99 33.45 34.56 7,474,839 -1.82(-5.00%)
Nov 23, 2018 35.92 37.18 35.92 36.38 3,849,000 +0.08(+0.22%)
Nov 21, 2018 36.30 36.30 36.30 0 -0.38(-1.04%)
Nov 20, 2018 36.43 37.17 34.50 36.68 14,270,066 -0.52(-1.40%)
Nov 19, 2018 36.73 38.83 36.01 37.20 15,697,327 +1.77(+5.00%)
Nov 16, 2018 33.39 35.56 33.31 35.43 11,793,000 +3.63(+11.42%)
Nov 15, 2018 35.58 35.81 31.79 31.80 18,746,088 -7.52(-19.13%)
Nov 14, 2018 35.79 39.87 35.49 39.32 43,096,064 +6.25(+18.90%)
Nov 13, 2018 32.03 33.41 32.03 33.07 15,260,862 +1.51(+4.78%)
Nov 12, 2018 30.78 31.56 30.38 31.56 6,572,214 +1.32(+4.37%)
Nov 09, 2018 29.85 31.09 29.85 30.24 7,420,600 +1.30(+4.49%)
Nov 08, 2018 28.79 29.00 28.49 28.94 2,420,625 +0.26(+0.91%)
Nov 07, 2018 28.71 28.94 28.39 28.68 2,565,989 -0.08(-0.28%)
Nov 06, 2018 28.96 29.11 28.71 28.76 2,648,660 -0.17(-0.59%)
Nov 05, 2018 28.74 29.07 28.38 28.93 8,824,621 +2.18(+8.15%)
Nov 02, 2018 25.89 26.92 25.87 26.75 3,358,700 +0.35(+1.33%)
Nov 01, 2018 26.63 26.76 26.14 26.40 2,802,797 -0.30(-1.12%)
Oct 31, 2018 26.32 26.78 26.07 26.70 3,119,213 +0.64(+2.46%)
Oct 30, 2018 26.36 26.40 25.74 26.06 2,458,840 +0.14(+0.54%)
Oct 29, 2018 25.55 26.02 25.47 25.92 2,453,880 -0.44(-1.67%)
Oct 26, 2018 25.72 26.41 25.57 26.36 3,065,400 +0.09(+0.34%)
Oct 25, 2018 26.36 26.70 26.04 26.27 3,470,387 -0.11(-0.42%)
Oct 24, 2018 26.83 26.85 26.13 26.38 3,271,423 -0.28(-1.05%)
Oct 23, 2018 26.48 26.88 26.43 26.66 3,478,253 +0.61(+2.34%)
Oct 22, 2018 26.20 26.43 26.01 26.05 4,412,691 -0.76(-2.83%)
Oct 19, 2018 26.48 26.95 26.48 26.81 3,855,400 +0.19(+0.71%)
Oct 18, 2018 26.96 26.98 26.36 26.62 3,789,755 -0.85(-3.09%)
Oct 17, 2018 27.15 27.51 26.85 27.47 3,375,176 +0.67(+2.50%)
Oct 16, 2018 26.77 27.05 26.56 26.80 2,368,624 -0.08(-0.30%)
Oct 15, 2018 26.74 27.01 26.62 26.88 4,306,803 +0.82(+3.15%)
Oct 12, 2018 26.43 26.45 25.96 26.06 4,625,100 -0.57(-2.14%)
Oct 11, 2018 26.43 26.77 26.08 26.63 5,999,341 -0.35(-1.30%)
Oct 10, 2018 27.41 27.65 26.89 26.98 4,676,728 -0.13(-0.48%)
Oct 09, 2018 27.15 27.31 26.78 27.11 5,139,233 +0.04(+0.15%)
Oct 08, 2018 26.82 27.23 26.80 27.07 4,297,830 +1.01(+3.88%)
Oct 05, 2018 26.50 26.50 25.71 26.06 3,455,300 -0.26(-0.99%)
Oct 04, 2018 26.85 26.85 25.88 26.32 4,273,043 -0.53(-1.97%)
Oct 03, 2018 26.35 26.95 26.35 26.85 3,844,736 +0.74(+2.83%)
Oct 02, 2018 25.79 26.40 25.71 26.11 3,158,017 +0.40(+1.56%)
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.