Skip to main content

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.900 7.085 6.850 6.940 28,940,944 +0.26(+3.89%)
Mar 30, 2023 6.750 6.850 6.580 6.680 31,569,210 -0.22(-3.19%)
Mar 29, 2023 6.750 7.040 6.670 6.900 29,367,358 +0.07(+1.02%)
Mar 28, 2023 6.920 7.115 6.780 6.830 28,507,006 -0.24(-3.39%)
Mar 27, 2023 7.160 7.190 6.910 7.070 30,230,468 -0.26(-3.55%)
Mar 24, 2023 7.380 7.530 7.280 7.330 17,531,456 +0.15(+2.09%)
Mar 23, 2023 7.340 7.540 7.162 7.180 21,378,680 -0.20(-2.71%)
Mar 22, 2023 7.640 7.725 7.240 7.380 20,983,180 -0.35(-4.53%)
Mar 21, 2023 7.180 7.880 7.160 7.730 30,287,970 +0.27(+3.62%)
Mar 20, 2023 7.690 7.710 7.360 7.460 22,241,000 -0.34(-4.36%)
Mar 17, 2023 7.970 8.015 7.710 7.800 19,753,328 -0.54(-6.47%)
Mar 16, 2023 8.160 8.400 8.100 8.340 14,384,103 +0.24(+2.96%)
Mar 15, 2023 8.150 8.240 7.890 8.100 21,968,796 -0.47(-5.48%)
Mar 14, 2023 8.590 8.680 8.365 8.570 15,152,394 -0.08(-0.92%)
Mar 13, 2023 8.300 8.690 8.240 8.650 22,339,936 +0.61(+7.59%)
Mar 10, 2023 8.260 8.370 8.020 8.040 17,601,896 -0.20(-2.43%)
Mar 09, 2023 8.640 8.720 8.155 8.240 20,168,136 -0.34(-3.96%)
Mar 08, 2023 8.700 8.720 8.331 8.580 19,246,160 -0.19(-2.17%)
Mar 07, 2023 8.690 8.910 8.570 8.770 16,544,448 +0.12(+1.39%)
Mar 06, 2023 8.700 8.770 8.370 8.650 34,559,368 -1.23(-12.45%)
Mar 03, 2023 9.340 9.990 9.250 9.880 34,428,028 +0.71(+7.74%)
Mar 02, 2023 9.360 9.380 8.950 9.170 18,962,100 -0.13(-1.40%)
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.