Skip to main content

US Natural Gas Fund (NY: UNG )

14.45 +0.10 (+0.68%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.