Skip to main content

US Natural Gas Fund (NY: UNG )

14.46 -0.19 (-1.26%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 90.20 90.20 90.20 0 +1.00(+1.12%)
Mar 28, 2018 89.08 89.40 88.72 89.20 389,902 -0.24(-0.27%)
Mar 27, 2018 88.68 89.76 88.00 89.44 434,461 +1.32(+1.50%)
Mar 26, 2018 87.44 88.32 87.32 88.12 601,579 +1.40(+1.61%)
Mar 23, 2018 86.68 87.56 86.60 86.72 397,373 -0.80(-0.91%)
Mar 22, 2018 88.20 88.96 87.44 87.52 581,317 -0.72(-0.82%)
Mar 21, 2018 89.52 89.88 87.88 88.24 639,128 -0.92(-1.03%)
Mar 20, 2018 88.96 89.76 88.52 89.16 770,364 +0.64(+0.72%)
Mar 19, 2018 88.40 88.66 88.14 88.52 482,722 -1.40(-1.56%)
Mar 16, 2018 89.24 90.04 89.16 89.92 383,784 +0.32(+0.36%)
Mar 15, 2018 91.48 91.52 88.93 89.60 1,402,340 -1.68(-1.84%)
Mar 14, 2018 90.96 91.36 90.40 91.28 776,191 -1.68(-1.81%)
Mar 13, 2018 93.08 93.16 92.52 92.96 605,708 +0.12(+0.13%)
Mar 12, 2018 92.64 93.48 92.40 92.84 1,537,439 +1.88(+2.07%)
Mar 09, 2018 91.12 91.52 90.84 90.96 277,994 -0.72(-0.79%)
Mar 08, 2018 92.56 92.56 91.24 91.68 622,482 -1.20(-1.29%)
Mar 07, 2018 92.96 92.32 92.88 442,303 +1.08(+1.18%)
Mar 06, 2018 91.28 91.88 90.80 91.80 483,101 +1.68(+1.86%)
Mar 05, 2018 90.16 90.52 89.52 90.12 421,095 -0.20(-0.22%)
Mar 02, 2018 90.16 90.54 89.80 90.32 598,680 +0.52(+0.58%)
Mar 01, 2018 89.64 90.96 89.00 89.80 1,175,398 +0.76(+0.85%)
Feb 28, 2018 89.88 90.24 88.80 89.04 481,395 -0.52(-0.58%)
Feb 27, 2018 88.52 90.04 88.52 89.56 451,393 +0.00(+0.00%)
Feb 26, 2018 89.84 89.96 88.16 89.56 550,996 +0.68(+0.77%)
Feb 23, 2018 88.28 89.08 87.60 88.88 554,496 +0.32(+0.36%)
Feb 22, 2018 89.16 89.64 88.36 88.56 474,418 -0.64(-0.72%)
Feb 21, 2018 89.52 90.00 88.72 89.20 670,188 +0.48(+0.54%)
Feb 20, 2018 88.60 89.04 88.16 88.72 1,050,048 +1.96(+2.26%)
Feb 16, 2018 86.76 86.76 86.76 0 -0.72(-0.82%)
Feb 15, 2018 86.88 88.24 86.44 87.48 1,138,308 -0.48(-0.55%)
Feb 14, 2018 86.76 88.52 86.56 87.96 1,118,749 -0.04(-0.05%)
Feb 13, 2018 88.16 89.12 87.52 88.00 1,006,317 +1.32(+1.52%)
Feb 12, 2018 86.64 87.36 86.24 86.68 1,064,456 -1.44(-1.63%)
Feb 09, 2018 88.88 89.04 87.08 88.12 1,498,594 -2.84(-3.12%)
Feb 08, 2018 92.24 93.12 90.72 90.96 2,097,861 -0.24(-0.26%)
Feb 07, 2018 91.48 92.36 90.86 91.20 1,047,900 -2.00(-2.15%)
Feb 06, 2018 91.56 93.50 91.48 93.20 1,096,350 +0.32(+0.34%)
Feb 05, 2018 94.56 94.66 92.48 92.88 1,611,253 -3.92(-4.05%)
Feb 02, 2018 96.44 97.22 95.96 96.80 1,229,901 -0.60(-0.62%)
Feb 01, 2018 98.28 98.80 95.84 97.40 2,626,178 -2.92(-2.91%)
Jan 31, 2018 103.16 103.36 100.04 100.32 2,657,396 -6.76(-6.31%)
Jan 30, 2018 108.20 109.72 106.84 107.08 1,546,159 -0.28(-0.26%)
Jan 29, 2018 104.28 107.60 104.16 107.36 1,764,271 +0.28(+0.26%)
Jan 26, 2018 107.00 108.00 106.68 107.08 1,582,469 +2.40(+2.29%)
Jan 25, 2018 105.12 107.04 103.92 104.68 1,558,784 +1.80(+1.75%)
Jan 24, 2018 104.20 105.76 102.16 102.88 1,800,025 -0.88(-0.85%)
Jan 23, 2018 102.48 105.68 101.76 103.76 1,985,600 +4.36(+4.39%)
Jan 22, 2018 98.60 99.52 98.32 99.40 918,086 -0.04(-0.04%)
Jan 19, 2018 100.00 101.28 98.90 99.44 1,073,228 -1.32(-1.31%)
Jan 18, 2018 101.04 101.20 97.44 100.76 1,724,124 -1.64(-1.60%)
Jan 17, 2018 100.64 103.24 99.68 102.40 2,363,627 +4.00(+4.07%)
Jan 16, 2018 98.32 100.28 96.44 98.40 2,086,095 -2.72(-2.69%)
Jan 12, 2018 101.12 101.12 101.12 0 +3.52(+3.61%)
Jan 11, 2018 95.36 97.76 94.08 97.60 3,578,956 +5.64(+6.13%)
Jan 10, 2018 93.60 94.04 90.72 91.96 1,199,044 -1.24(-1.33%)
Jan 09, 2018 90.20 93.74 89.36 93.20 2,087,628 +4.00(+4.48%)
Jan 08, 2018 89.44 90.08 88.04 89.20 2,286,011 +0.88(+1.00%)
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.