Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 34,558,368 -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%)
Mar 01, 2023 8.890 9.370 8.860 9.300 22,020,772 +0.18(+1.97%)
Feb 28, 2023 8.910 9.160 8.480 9.120 22,909,396 +0.16(+1.79%)
Feb 27, 2023 8.900 9.040 8.620 8.960 30,574,016 +0.47(+5.54%)
Feb 24, 2023 8.320 8.520 8.113 8.490 28,601,662 +0.42(+5.20%)
Feb 23, 2023 7.910 8.205 7.660 8.070 33,497,664 +0.49(+6.46%)
Feb 22, 2023 7.480 7.995 7.410 7.580 36,992,420 +0.37(+5.13%)
Feb 21, 2023 7.400 7.460 7.140 7.210 41,057,688 -0.55(-7.09%)
Feb 17, 2023 7.860 7.920 7.600 7.760 39,470,304 -0.50(-6.05%)
Feb 16, 2023 8.530 8.540 8.113 8.260 24,440,976 -0.16(-1.90%)
Feb 15, 2023 8.590 8.770 8.360 8.420 20,206,788 -0.43(-4.86%)
Feb 14, 2023 8.590 8.900 8.553 8.850 21,853,678 +0.52(+6.24%)
Feb 13, 2023 8.390 8.620 8.140 8.330 30,204,810 -0.46(-5.23%)
Feb 10, 2023 8.390 8.807 8.330 8.790 22,342,216 +0.44(+5.27%)
Feb 09, 2023 8.280 8.630 8.170 8.350 21,913,016 +0.12(+1.46%)
Feb 08, 2023 8.650 8.737 8.090 8.230 28,586,090 -0.64(-7.22%)
Feb 07, 2023 8.510 8.920 8.490 8.870 25,929,052 +0.37(+4.35%)
Feb 06, 2023 8.260 8.520 8.080 8.500 20,901,058 +0.31(+3.79%)
Feb 03, 2023 8.290 8.340 8.000 8.190 33,446,804 -0.19(-2.27%)
Feb 02, 2023 8.620 8.860 8.300 8.380 29,044,060 -0.12(-1.41%)
Feb 01, 2023 8.910 9.000 8.410 8.500 48,243,052 -0.82(-8.80%)
Jan 31, 2023 9.030 9.390 8.980 9.320 27,301,050 +0.20(+2.19%)
Jan 30, 2023 9.310 9.460 9.090 9.120 26,792,784 -0.69(-7.03%)
Jan 27, 2023 9.710 9.920 9.450 9.810 18,939,220 +0.19(+1.98%)
Jan 26, 2023 9.310 9.780 9.151 9.620 36,759,472 -0.19(-1.94%)
Jan 25, 2023 10.15 10.26 9.810 9.810 20,110,220 -0.68(-6.48%)
Jan 24, 2023 10.77 10.87 10.36 10.49 10,192,340 -0.52(-4.72%)
Jan 23, 2023 10.59 11.06 10.21 11.01 20,342,980 +0.75(+7.31%)
Jan 20, 2023 10.69 10.87 10.18 10.26 15,199,327 -0.25(-2.38%)
Jan 19, 2023 10.71 10.79 10.47 10.51 12,825,880 -0.11(-1.04%)
Jan 18, 2023 10.83 11.08 10.58 10.62 18,498,452 -0.93(-8.05%)
Jan 17, 2023 11.62 11.79 11.25 11.55 16,821,922 +0.52(+4.71%)
Jan 13, 2023 11.29 11.55 10.78 11.03 14,352,747 -0.73(-6.21%)
Jan 12, 2023 12.46 12.55 11.68 11.76 11,324,249 +0.04(+0.34%)
Jan 11, 2023 11.59 11.79 10.89 11.72 21,039,174 +0.29(+2.54%)
Jan 10, 2023 11.69 11.86 11.29 11.43 15,150,115 -1.00(-8.05%)
Jan 09, 2023 12.32 13.12 12.25 12.43 12,447,104 +0.54(+4.54%)
Jan 06, 2023 11.86 12.21 11.67 11.89 13,347,067 -0.07(-0.59%)
Jan 05, 2023 12.18 12.29 11.62 11.96 17,791,924 -1.27(-9.60%)
Jan 04, 2023 12.98 13.41 12.73 13.23 6,248,686 +0.45(+3.52%)
Jan 03, 2023 12.81 13.08 12.40 12.78 10,166,934 -1.32(-9.36%)
Dec 30, 2022 14.05 14.44 13.92 14.10 8,251,021 -0.44(-3.03%)
Dec 29, 2022 14.42 14.62 14.06 14.54 7,755,554 -0.51(-3.39%)
Dec 28, 2022 14.81 15.12 14.19 15.05 9,931,657 -1.07(-6.64%)
Dec 27, 2022 16.10 16.37 15.88 16.12 6,982,018 +0.21(+1.32%)
Dec 23, 2022 15.35 16.32 15.33 15.91 8,251,886 +0.10(+0.63%)
Dec 22, 2022 16.51 16.93 15.60 15.81 11,002,082 -1.04(-6.17%)
Dec 21, 2022 17.11 17.24 16.45 16.85 6,480,895 +0.24(+1.44%)
Dec 20, 2022 16.83 16.92 16.41 16.61 9,165,213 -1.39(-7.72%)
Dec 19, 2022 18.57 18.82 17.90 18.00 7,399,910 -2.10(-10.45%)
Dec 16, 2022 19.71 20.41 19.64 20.10 6,008,699 -0.82(-3.92%)
Dec 15, 2022 20.17 21.33 19.71 20.92 8,059,901 +1.45(+7.45%)
Dec 14, 2022 20.10 20.34 19.34 19.47 7,627,647 -1.80(-8.46%)
Dec 13, 2022 21.29 21.67 20.75 21.27 8,532,501 +1.36(+6.83%)
Dec 12, 2022 20.92 21.01 19.83 19.91 7,699,284 +0.65(+3.37%)
Dec 09, 2022 19.27 19.48 18.49 19.26 9,318,776 +1.01(+5.53%)
Dec 08, 2022 17.86 18.79 17.78 18.25 5,934,542 +0.51(+2.87%)
Dec 07, 2022 17.12 17.83 16.47 17.74 9,204,917 +1.35(+8.24%)
Dec 06, 2022 16.85 17.18 16.30 16.39 8,557,714 -0.71(-4.15%)
Dec 05, 2022 17.74 17.89 17.01 17.10 13,647,949 -1.98(-10.38%)
Dec 02, 2022 19.75 20.36 18.96 19.08 11,159,877 -1.79(-8.58%)
Dec 01, 2022 21.65 21.86 20.45 20.87 7,256,371 -0.35(-1.65%)
Nov 30, 2022 22.15 22.18 20.75 21.22 7,076,048 -0.92(-4.16%)
Nov 29, 2022 22.05 22.60 21.61 22.14 4,907,666 -0.22(-0.98%)
Nov 28, 2022 21.53 22.50 21.50 22.36 6,598,718 -0.34(-1.50%)
Nov 25, 2022 23.05 23.61 22.62 22.70 3,097,320 -0.81(-3.45%)
Nov 23, 2022 24.61 24.63 23.11 23.51 7,900,321 +0.66(+2.89%)
Nov 22, 2022 21.62 23.00 21.43 22.85 5,676,374 +1.06(+4.86%)
Nov 21, 2022 21.28 22.15 21.22 21.79 5,269,217 +1.23(+5.98%)
Nov 18, 2022 19.70 20.79 19.68 20.56 8,555,686 -0.04(-0.19%)
Nov 17, 2022 20.59 21.05 20.10 20.60 6,261,847 +0.51(+2.54%)
Nov 16, 2022 18.84 20.18 18.58 20.09 9,186,653 +0.32(+1.62%)
Nov 15, 2022 19.13 19.82 18.87 19.77 7,557,918 +0.25(+1.28%)
Nov 14, 2022 20.57 20.69 19.04 19.52 11,534,502 +0.36(+1.88%)
Nov 11, 2022 20.42 21.00 18.67 19.16 11,761,363 -0.72(-3.62%)
Nov 10, 2022 19.61 20.22 19.22 19.88 5,863,834 +0.72(+3.76%)
Nov 09, 2022 18.91 19.47 18.47 19.16 9,132,024 -1.04(-5.15%)
Nov 08, 2022 20.62 20.62 19.59 20.20 9,070,805 -1.50(-6.91%)
Nov 07, 2022 22.53 23.32 21.22 21.70 9,869,449 +0.88(+4.23%)
Nov 04, 2022 19.70 21.02 19.07 20.82 7,693,309 +1.72(+9.01%)
Nov 03, 2022 19.63 19.90 18.98 19.10 5,410,672 -0.81(-4.07%)
Nov 02, 2022 19.82 19.91 5,161,133 +1.07(+5.68%)
Nov 01, 2022 19.33 19.42 18.14 18.84 9,422,875 -1.54(-7.56%)
Oct 31, 2022 20.27 20.58 19.65 20.38 8,795,385 +1.69(+9.04%)
Oct 28, 2022 18.36 18.74 17.91 18.69 6,506,683 -0.22(-1.16%)
Oct 27, 2022 19.43 19.72 18.43 18.91 6,654,355 -0.92(-4.64%)
Oct 26, 2022 19.10 19.98 19.09 19.83 7,448,502 -0.17(-0.85%)
Oct 25, 2022 18.95 20.01 18.85 20.00 8,145,883 +1.42(+7.64%)
Oct 24, 2022 18.09 18.86 18.08 18.58 7,492,856 +0.76(+4.26%)
Oct 21, 2022 17.86 18.01 17.41 17.82 8,088,024 -1.01(-5.36%)
Oct 20, 2022 18.81 19.26 18.59 18.83 6,586,649 -0.24(-1.26%)
Oct 19, 2022 19.37 19.63 19.05 19.07 6,048,666 -0.97(-4.84%)
Oct 18, 2022 20.93 21.14 19.86 20.04 5,145,694 -0.80(-3.84%)
Oct 17, 2022 20.82 21.17 20.62 20.84 5,534,558 -1.52(-6.80%)
Oct 14, 2022 22.62 22.70 22.14 22.36 3,089,710 -0.68(-2.95%)
Oct 13, 2022 22.29 23.32 21.98 23.04 4,422,961 +0.93(+4.21%)
Oct 12, 2022 23.15 23.28 22.04 22.11 4,330,769 -0.51(-2.25%)
Oct 11, 2022 22.69 22.96 22.10 22.62 3,947,781 +0.17(+0.76%)
Oct 10, 2022 23.56 23.74 22.07 22.45 5,128,828 -0.49(-2.14%)
Oct 07, 2022 23.44 23.83 22.88 22.94 4,410,610 -0.90(-3.78%)
Oct 06, 2022 24.21 24.52 23.64 23.84 4,678,888 -0.10(-0.42%)
Oct 05, 2022 23.97 24.05 23.56 23.94 4,759,618 +0.45(+1.92%)
Oct 04, 2022 22.70 23.69 22.60 23.49 5,407,521 +1.03(+4.59%)
Oct 03, 2022 22.27 22.53 21.70 22.46 5,875,374 -0.92(-3.93%)
Sep 30, 2022 23.28 24.23 23.08 23.38 4,234,693 -0.32(-1.35%)
Sep 29, 2022 23.35 24.01 22.65 23.70 4,625,891 -0.39(-1.62%)
Sep 28, 2022 23.00 24.18 22.77 24.09 4,617,699 +0.68(+2.90%)
Sep 27, 2022 23.57 24.26 23.19 23.41 5,848,362 -0.80(-3.30%)
Sep 26, 2022 23.33 24.36 23.03 24.21 4,821,745 +0.14(+0.58%)
Sep 23, 2022 23.75 24.73 23.62 24.07 7,077,601 -1.08(-4.29%)
Sep 22, 2022 26.53 26.62 24.66 25.15 3,616,563 -1.82(-6.75%)
Sep 21, 2022 27.46 27.46 26.18 26.97 3,151,366 +0.30(+1.12%)
Sep 20, 2022 26.93 27.64 26.49 26.67 2,707,059 -0.68(-2.49%)
Sep 19, 2022 26.44 27.40 26.39 27.35 4,222,725 +0.40(+1.48%)
Sep 16, 2022 27.68 27.91 26.72 26.95 4,494,353 -1.71(-5.97%)
Sep 15, 2022 29.30 29.54 28.38 28.66 6,448,211 -2.79(-8.87%)
Sep 14, 2022 30.41 31.94 29.93 31.45 7,014,200 +2.32(+7.96%)
Sep 13, 2022 28.75 29.24 28.20 29.13 4,197,570 +0.12(+0.41%)
Sep 12, 2022 27.71 29.07 27.71 29.01 5,223,508 +1.12(+4.02%)
Sep 09, 2022 27.74 27.91 27.29 27.89 3,626,720 +0.36(+1.31%)
Sep 08, 2022 27.60 27.90 27.20 27.53 4,287,666 +0.52(+1.93%)
Sep 07, 2022 27.53 27.83 26.96 27.01 6,032,802 -0.79(-2.84%)
Sep 06, 2022 28.85 29.38 27.08 27.80 7,911,323 -2.91(-9.48%)
Sep 02, 2022 31.12 31.14 29.81 30.71 9,439,395 -1.03(-3.25%)
Sep 01, 2022 32.03 32.47 31.54 31.74 6,049,863 +0.09(+0.28%)
Aug 31, 2022 30.83 32.09 30.56 31.65 5,489,062 +0.25(+0.80%)
Aug 30, 2022 31.19 31.74 30.64 31.40 4,755,676 -0.54(-1.69%)
Aug 29, 2022 31.70 33.02 31.52 31.94 5,458,533 -0.05(-0.16%)
Aug 26, 2022 32.91 33.34 31.69 31.99 5,427,254 -0.31(-0.96%)
Aug 25, 2022 32.21 32.48 31.62 32.30 4,207,906 +0.44(+1.38%)
Aug 24, 2022 31.87 32.53 31.33 31.86 7,356,045 -0.15(-0.47%)
Aug 23, 2022 34.05 34.50 31.18 32.01 12,070,899 -1.78(-5.27%)
Aug 22, 2022 33.89 33.93 32.55 33.79 6,465,379 +1.74(+5.43%)
Aug 19, 2022 31.36 32.37 31.22 32.05 5,541,247 +0.29(+0.91%)
Aug 18, 2022 31.88 33.31 30.72 31.76 10,307,817 -0.12(-0.38%)
Aug 17, 2022 32.63 32.65 31.48 31.88 5,270,029 -0.39(-1.21%)
Aug 16, 2022 31.80 32.47 31.14 32.27 8,233,906 +1.71(+5.60%)
Aug 15, 2022 29.18 30.82 28.98 30.56 6,415,375 +0.30(+0.99%)
Aug 12, 2022 30.51 30.76 29.90 30.26 4,880,690 +0.15(+0.50%)
Aug 11, 2022 29.09 31.01 28.49 30.11 8,214,471 +1.72(+6.06%)
Aug 10, 2022 27.01 28.51 26.83 28.39 8,836,388 +1.43(+5.30%)
Aug 09, 2022 26.83 27.22 26.52 26.96 4,860,046 +0.68(+2.59%)
Aug 08, 2022 26.46 26.85 26.01 26.28 4,900,130 -1.29(-4.68%)
Aug 05, 2022 27.63 28.44 27.45 27.57 4,409,768 -0.60(-2.13%)
Aug 04, 2022 28.03 28.38 26.95 28.17 9,448,130 -0.36(-1.26%)
Aug 03, 2022 26.41 29.23 26.06 28.53 12,993,781 +2.12(+8.03%)
Aug 02, 2022 27.01 27.36 26.30 26.41 9,024,394 -2.09(-7.33%)
Aug 01, 2022 27.17 28.62 26.88 28.50 10,405,693 -0.12(-0.42%)
Jul 29, 2022 28.71 28.84 27.62 28.62 7,341,866 +0.28(+0.99%)
Jul 28, 2022 29.54 30.55 27.95 28.34 7,014,030 -1.40(-4.71%)
Jul 27, 2022 29.89 30.17 28.78 29.74 6,705,794 -0.38(-1.26%)
Jul 26, 2022 31.48 31.52 29.87 30.12 12,062,608 +0.41(+1.38%)
Jul 25, 2022 28.69 30.02 28.34 29.71 6,466,205 +1.41(+4.98%)
Jul 22, 2022 27.86 28.58 27.77 28.30 6,494,876 +1.28(+4.74%)
Jul 21, 2022 26.50 27.75 26.11 27.02 5,023,900 +0.24(+0.90%)
Jul 20, 2022 25.45 27.33 24.96 26.78 6,442,705 +1.85(+7.42%)
Jul 19, 2022 24.53 25.30 24.39 24.93 5,010,000 -0.41(-1.62%)
Jul 18, 2022 24.99 25.71 24.92 25.34 4,657,786 +1.10(+4.54%)
Jul 15, 2022 22.61 24.28 22.32 24.24 3,955,900 +1.54(+6.78%)
Jul 14, 2022 23.10 23.34 22.26 22.70 5,104,368 +0.27(+1.20%)
Jul 13, 2022 22.21 23.13 21.84 22.43 6,427,326 +1.22(+5.75%)
Jul 12, 2022 22.52 22.61 20.46 21.21 9,949,582 -0.82(-3.72%)
Jul 11, 2022 22.48 22.60 21.62 22.03 6,154,914 +1.46(+7.10%)
Jul 08, 2022 21.01 21.43 20.46 20.57 4,139,555 -0.57(-2.70%)
Jul 07, 2022 19.68 21.70 19.50 21.14 9,107,576 +2.29(+12.15%)
Jul 06, 2022 19.02 19.11 18.30 18.85 3,953,728 +0.19(+1.02%)
Jul 05, 2022 18.99 19.52 18.35 18.66 7,049,401 -0.65(-3.37%)
Jul 01, 2022 19.87 20.11 19.18 19.31 6,366,086 +0.30(+1.58%)
Jun 30, 2022 22.18 22.44 18.28 19.01 14,356,237 -2.86(-13.08%)
Jun 29, 2022 22.85 23.06 21.86 21.87 5,295,504 -0.78(-3.44%)
Jun 28, 2022 22.59 22.91 22.04 22.65 6,206,726 +0.54(+2.44%)
Jun 27, 2022 20.81 22.43 20.79 22.11 5,703,008 +0.82(+3.85%)
Jun 24, 2022 21.13 21.76 20.90 21.29 4,388,794 -0.05(-0.23%)
Jun 23, 2022 22.93 23.09 21.22 21.34 5,966,611 -1.87(-8.06%)
Jun 22, 2022 22.80 23.63 22.64 23.21 3,216,261 +0.01(+0.04%)
Jun 21, 2022 22.72 23.63 22.50 23.20 6,255,512 -0.48(-2.03%)
Jun 17, 2022 24.92 25.05 23.20 23.68 7,169,783 -1.59(-6.29%)
Jun 16, 2022 26.79 27.16 24.84 25.27 6,568,367 -0.18(-0.71%)
Jun 15, 2022 25.62 26.09 24.78 25.45 5,049,647 +0.73(+2.95%)
Jun 14, 2022 26.81 26.93 23.76 24.72 18,313,996 -4.69(-15.95%)
Jun 13, 2022 30.11 30.22 28.43 29.41 6,757,058 -0.31(-1.04%)
Jun 10, 2022 29.69 30.28 29.24 29.72 5,912,532 -0.65(-2.14%)
Jun 09, 2022 27.40 30.62 27.20 30.37 11,590,783 +0.96(+3.26%)
Jun 08, 2022 32.18 32.77 28.60 29.41 14,532,509 -2.31(-7.28%)
Jun 07, 2022 31.55 31.99 31.31 31.72 6,095,357 -0.01(-0.03%)
Jun 06, 2022 30.96 31.87 30.60 31.73 7,852,114 +2.77(+9.56%)
Jun 03, 2022 28.92 29.17 28.46 28.96 4,757,338 +0.17(+0.59%)
Jun 02, 2022 30.38 30.45 28.43 28.79 8,064,908 -1.00(-3.36%)
Jun 01, 2022 28.95 29.82 28.69 29.79 8,699,568 +1.88(+6.74%)
May 31, 2022 28.97 29.13 27.54 27.91 7,493,363 -1.67(-5.65%)
May 27, 2022 28.51 29.86 28.11 29.58 6,835,952 -0.15(-0.50%)
May 26, 2022 30.67 32.03 29.26 29.73 8,025,079 -0.80(-2.62%)
May 25, 2022 31.30 31.99 30.11 30.53 8,695,868 +0.41(+1.36%)
May 24, 2022 30.00 30.29 29.53 30.12 5,627,132 +0.05(+0.17%)
May 23, 2022 27.91 30.21 27.83 30.07 7,039,675 +2.34(+8.44%)
May 20, 2022 27.48 28.10 27.45 27.73 5,510,214 -0.25(-0.89%)
May 19, 2022 28.20 29.13 27.91 27.98 4,415,625 -0.51(-1.79%)
May 18, 2022 28.84 29.09 28.13 28.49 4,864,352 +0.05(+0.18%)
May 17, 2022 28.39 28.69 27.89 28.44 5,621,268 +1.04(+3.80%)
May 16, 2022 27.75 28.06 26.33 27.40 6,197,614 +1.13(+4.30%)
May 13, 2022 26.80 26.81 25.81 26.27 4,416,902 -0.21(-0.79%)
May 12, 2022 25.63 26.74 25.54 26.48 5,524,204 +0.10(+0.38%)
May 11, 2022 26.08 26.51 25.85 26.38 6,611,769 +1.59(+6.41%)
May 10, 2022 23.19 25.63 23.17 24.79 13,672,319 +0.48(+1.97%)
May 09, 2022 26.18 26.21 23.92 24.31 11,741,503 -3.37(-12.17%)
May 06, 2022 29.29 29.34 27.33 27.68 10,416,394 -2.42(-8.04%)
May 05, 2022 28.69 30.24 27.87 30.10 9,555,253 +1.09(+3.76%)
May 04, 2022 28.78 29.10 28.37 29.01 7,033,955 +2.22(+8.29%)
May 03, 2022 27.31 28.05 26.75 26.79 8,085,017 +0.79(+3.04%)
May 02, 2022 25.41 26.07 25.29 26.00 4,953,773 +1.00(+4.00%)
Apr 29, 2022 24.37 25.18 24.09 25.00 6,606,261 +1.15(+4.82%)
Apr 28, 2022 24.57 24.68 23.63 23.85 7,423,017 -1.34(-5.32%)
Apr 27, 2022 24.54 25.81 24.34 25.19 11,572,726 +1.37(+5.75%)
Apr 26, 2022 24.13 24.54 23.33 23.82 12,974,491 -0.40(-1.65%)
Apr 25, 2022 22.73 24.42 22.70 24.22 10,217,813 +1.52(+6.70%)
Apr 22, 2022 23.88 24.15 22.55 22.70 8,554,148 -1.50(-6.20%)
Apr 21, 2022 24.68 24.87 23.47 24.20 9,835,752 +0.20(+0.83%)
Apr 20, 2022 24.79 24.90 23.68 24.00 10,801,727 -0.99(-3.96%)
Apr 19, 2022 25.08 25.30 24.22 24.99 15,901,315 -2.14(-7.89%)
Apr 18, 2022 26.39 28.15 26.39 27.13 20,166,406 +1.53(+5.98%)
Apr 14, 2022 24.48 25.64 24.27 25.60 13,428,292 +0.98(+3.98%)
Apr 13, 2022 23.70 24.74 23.66 24.62 12,565,808 +1.22(+5.21%)
Apr 12, 2022 23.43 24.23 23.04 23.40 13,245,153 +0.10(+0.43%)
Apr 11, 2022 22.96 23.34 22.68 23.30 8,691,228 +1.21(+5.48%)
Apr 08, 2022 22.44 22.54 21.83 22.09 8,525,229 -0.28(-1.25%)
Apr 07, 2022 21.25 22.47 20.94 22.37 16,885,868 +1.14(+5.37%)
Apr 06, 2022 21.85 22.19 20.94 21.23 15,773,124 +0.17(+0.81%)
Apr 05, 2022 20.75 21.63 20.74 21.06 11,204,394 +1.01(+5.04%)
Apr 04, 2022 20.09 20.43 19.82 20.05 5,921,580 +0.13(+0.65%)
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.