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 (%)
Jun 30, 2023 7.150 7.540 7.110 7.420 24,644,980 +0.24(+3.34%)
Jun 29, 2023 7.050 7.320 7.040 7.180 21,540,000 +0.09(+1.27%)
Jun 28, 2023 7.460 7.460 7.070 7.090 28,298,580 -0.38(-5.09%)
Jun 27, 2023 7.590 7.700 7.360 7.470 16,921,450 -0.23(-2.99%)
Jun 26, 2023 7.720 7.830 7.580 7.700 18,544,516 +0.15(+1.99%)
Jun 23, 2023 7.000 7.600 6.990 7.550 25,414,206 +0.38(+5.30%)
Jun 22, 2023 7.140 7.220 6.965 7.170 14,887,429 +0.03(+0.42%)
Jun 21, 2023 6.860 7.140 6.845 7.140 16,782,794 +0.29(+4.23%)
Jun 20, 2023 7.200 7.260 6.840 6.850 19,136,636 -0.34(-4.73%)
Jun 16, 2023 7.040 7.290 6.929 7.190 19,059,032 +0.17(+2.42%)
Jun 15, 2023 6.680 7.050 6.635 7.020 35,851,672 +0.57(+8.84%)
Jun 14, 2023 6.450 6.490 6.360 6.450 9,189,781 +0.03(+0.47%)
Jun 13, 2023 6.480 6.490 6.340 6.420 13,187,371 +0.18(+2.88%)
Jun 12, 2023 6.130 6.261 6.060 6.240 15,404,493 +0.02(+0.32%)
Jun 09, 2023 6.240 6.360 6.180 6.220 13,584,586 -0.20(-3.12%)
Jun 08, 2023 6.310 6.530 6.250 6.420 15,549,367 +0.03(+0.47%)
Jun 07, 2023 6.360 6.440 6.234 6.390 16,127,295 +0.18(+2.90%)
Jun 06, 2023 6.150 6.287 6.110 6.210 13,087,138 +0.03(+0.49%)
Jun 05, 2023 6.300 6.360 6.100 6.180 21,458,176 +0.20(+3.34%)
Jun 02, 2023 6.020 6.130 5.940 5.980 20,724,538 +0.04(+0.67%)
Jun 01, 2023 5.990 6.030 5.870 5.940 32,319,536 -0.26(-4.19%)
May 31, 2023 6.550 6.580 6.170 6.200 23,330,244 -0.13(-2.05%)
May 30, 2023 6.370 6.410 6.200 6.330 24,090,478 -0.31(-4.67%)
May 26, 2023 6.610 6.770 6.530 6.640 17,040,616 -0.12(-1.78%)
May 25, 2023 6.970 7.040 6.660 6.760 18,283,516 -0.30(-4.25%)
May 24, 2023 7.020 7.060 6.940 7.060 11,173,016 +0.18(+2.62%)
May 23, 2023 6.870 7.010 6.815 6.880 14,723,144 -0.12(-1.71%)
May 22, 2023 7.130 7.130 6.895 7.000 19,026,968 -0.46(-6.17%)
May 19, 2023 7.610 7.720 7.390 7.460 21,706,020 -0.02(-0.27%)
May 18, 2023 6.930 7.540 6.840 7.480 31,557,806 +0.58(+8.41%)
May 17, 2023 6.800 7.000 6.770 6.900 13,170,373 +0.04(+0.58%)
May 16, 2023 7.110 7.190 6.850 6.860 16,588,776 -0.08(-1.15%)
May 15, 2023 6.840 6.965 6.780 6.940 20,044,000 +0.30(+4.52%)
May 12, 2023 6.440 6.830 6.410 6.640 20,196,724 +0.25(+3.91%)
May 11, 2023 6.470 6.600 6.340 6.390 12,109,310 -0.01(-0.16%)
May 10, 2023 6.440 6.530 6.320 6.400 14,877,371 -0.23(-3.47%)
May 09, 2023 6.630 6.680 6.470 6.630 13,017,720 +0.10(+1.53%)
May 08, 2023 6.490 6.570 6.370 6.530 19,404,174 +0.36(+5.83%)
May 05, 2023 6.200 6.336 6.160 6.170 22,407,294 +0.06(+0.98%)
May 04, 2023 6.280 6.290 6.100 6.110 31,255,274 -0.20(-3.17%)
May 03, 2023 6.290 6.380 6.150 6.310 26,517,886 -0.18(-2.77%)
May 02, 2023 6.590 6.590 6.390 6.490 22,799,380 -0.27(-3.99%)
May 01, 2023 6.930 6.940 6.690 6.760 16,314,294 -0.25(-3.57%)
Apr 28, 2023 6.950 7.090 6.867 7.010 21,776,828 +0.13(+1.89%)
Apr 27, 2023 6.860 6.940 6.690 6.880 16,401,769 +0.12(+1.78%)
Apr 26, 2023 6.750 6.790 6.650 6.760 21,648,070 -0.24(-3.43%)
Apr 25, 2023 7.090 7.150 6.980 7.000 18,231,568 -0.19(-2.64%)
Apr 24, 2023 6.990 7.255 6.964 7.190 20,776,232 +0.19(+2.71%)
Apr 21, 2023 7.040 7.110 6.950 7.000 17,566,484 -0.02(-0.28%)
Apr 20, 2023 6.960 7.110 6.760 7.020 22,567,424 +0.03(+0.43%)
Apr 19, 2023 7.020 7.095 6.910 6.990 27,538,852 -0.36(-4.90%)
Apr 18, 2023 7.210 7.380 7.080 7.350 21,062,432 +0.22(+3.09%)
Apr 17, 2023 7.140 7.190 7.040 7.130 33,156,174 +0.44(+6.58%)
Apr 14, 2023 6.340 6.740 6.270 6.690 29,563,864 +0.28(+4.37%)
Apr 13, 2023 6.570 6.570 6.340 6.410 29,276,828 -0.24(-3.61%)
Apr 12, 2023 6.870 6.950 6.570 6.650 29,401,196 -0.41(-5.81%)
Apr 11, 2023 6.920 7.060 6.740 7.060 21,203,014 +0.21(+3.07%)
Apr 10, 2023 6.840 7.035 6.770 6.850 37,515,856 +0.44(+6.86%)
Apr 06, 2023 6.740 6.770 6.315 6.410 35,789,388 -0.38(-5.60%)
Apr 05, 2023 6.940 6.940 6.690 6.790 23,019,992 +0.18(+2.72%)
Apr 04, 2023 6.660 6.730 6.580 6.610 25,811,988 -0.10(-1.49%)
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.