Skip to main content

US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.28 22.40 21.76 22.08 4,452,244 +0.04(+0.18%)
Nov 29, 2023 22.52 22.60 22.00 22.04 5,720,880 -0.04(-0.18%)
Nov 28, 2023 22.80 23.16 22.00 22.08 8,337,182 -1.12(-4.83%)
Nov 27, 2023 23.00 23.24 22.72 23.20 4,569,665 -0.44(-1.86%)
Nov 24, 2023 23.36 23.88 23.24 23.64 2,641,796 -0.28(-1.17%)
Nov 22, 2023 23.56 24.04 23.32 23.92 3,746,709 +0.36(+1.53%)
Nov 21, 2023 23.80 24.20 23.48 23.56 4,148,147 -0.40(-1.67%)
Nov 20, 2023 24.00 24.40 23.96 23.96 4,484,698 -0.68(-2.76%)
Nov 17, 2023 24.56 24.72 24.16 24.64 7,392,475 -0.84(-3.30%)
Nov 16, 2023 26.28 26.48 25.20 25.48 6,082,408 -0.76(-2.90%)
Nov 15, 2023 26.52 27.18 26.20 26.24 4,979,712 +0.40(+1.55%)
Nov 14, 2023 26.24 26.68 25.72 25.84 5,501,668 -1.04(-3.87%)
Nov 13, 2023 26.32 27.04 26.04 26.88 5,717,410 +1.56(+6.16%)
Nov 10, 2023 25.40 25.44 25.16 25.32 3,656,204 -0.04(-0.16%)
Nov 09, 2023 25.68 25.76 25.20 25.36 5,944,441 -0.80(-3.06%)
Nov 08, 2023 25.84 26.46 25.44 26.16 7,191,871 -0.28(-1.06%)
Nov 07, 2023 25.96 26.56 25.88 26.44 6,003,978 -0.84(-3.08%)
Nov 06, 2023 27.68 27.84 27.04 27.28 5,855,665 -1.76(-6.06%)
Nov 03, 2023 29.12 29.76 29.00 29.04 2,292,269 -0.12(-0.41%)
Nov 02, 2023 28.56 29.20 28.40 29.16 3,183,596 +0.08(+0.28%)
Nov 01, 2023 28.64 29.60 28.52 29.08 4,008,248 -0.92(-3.07%)
Oct 31, 2023 29.02 30.20 28.96 30.00 5,861,500 +2.20(+7.91%)
Oct 30, 2023 27.80 28.12 27.68 27.80 3,232,211 -1.00(-3.47%)
Oct 27, 2023 29.68 29.76 28.72 28.80 5,012,359 -0.44(-1.50%)
Oct 26, 2023 28.28 29.45 28.12 29.24 6,083,415 +0.96(+3.39%)
Oct 25, 2023 28.00 28.32 27.68 28.28 3,155,428 +0.44(+1.58%)
Oct 24, 2023 27.20 27.84 27.04 27.84 2,849,240 +0.60(+2.20%)
Oct 23, 2023 27.08 27.40 26.96 27.24 3,038,870 +0.12(+0.44%)
Oct 20, 2023 27.12 27.32 27.00 27.12 4,099,481 -0.52(-1.88%)
Oct 19, 2023 28.60 28.72 27.60 27.64 4,892,897 -1.08(-3.76%)
Oct 18, 2023 29.32 29.36 28.60 28.72 2,527,188 +0.00(+0.00%)
Oct 17, 2023 28.84 28.99 28.36 28.72 3,906,790 -0.40(-1.37%)
Oct 16, 2023 29.20 29.40 28.56 29.12 5,713,062 -0.88(-2.93%)
Oct 13, 2023 30.32 30.52 29.92 30.00 3,864,492 -1.20(-3.85%)
Oct 12, 2023 31.12 31.92 30.88 31.20 4,163,135 -0.40(-1.27%)
Oct 11, 2023 30.68 31.80 30.04 31.60 5,684,360 +0.00(+0.00%)
Oct 10, 2023 31.60 31.76 31.09 31.60 3,726,260 +0.08(+0.25%)
Oct 09, 2023 31.16 31.72 30.96 31.52 4,710,497 +0.56(+1.81%)
Oct 06, 2023 29.84 31.32 29.70 30.96 8,161,210 +1.32(+4.45%)
Oct 05, 2023 28.20 29.80 28.16 29.64 7,240,350 +1.72(+6.16%)
Oct 04, 2023 28.32 28.40 27.48 27.92 4,579,467 +0.48(+1.75%)
Oct 03, 2023 26.96 27.60 26.80 27.44 3,982,923 +0.92(+3.47%)
Oct 02, 2023 26.84 27.08 26.40 26.52 3,985,739 -0.80(-2.93%)
Sep 29, 2023 26.92 27.72 26.92 27.32 3,854,104 -0.04(-0.15%)
Sep 28, 2023 27.36 27.72 27.00 27.36 3,914,609 +0.48(+1.79%)
Sep 27, 2023 26.68 27.40 26.68 26.88 3,266,526 +0.44(+1.66%)
Sep 26, 2023 26.44 26.88 26.28 26.44 4,011,978 -0.52(-1.93%)
Sep 25, 2023 26.96 27.04 26.76 26.96 2,889,837 +0.16(+0.60%)
Sep 22, 2023 26.72 26.88 26.44 26.80 2,896,091 +0.32(+1.21%)
Sep 21, 2023 27.20 27.48 26.32 26.48 6,213,613 -0.68(-2.50%)
Sep 20, 2023 27.12 27.40 27.04 27.16 3,567,973 -0.96(-3.41%)
Sep 19, 2023 28.00 28.52 27.76 28.12 4,718,271 +0.32(+1.15%)
Sep 18, 2023 27.44 27.96 27.24 27.80 3,604,316 +0.56(+2.06%)
Sep 15, 2023 27.64 27.91 27.12 27.24 3,182,581 -0.48(-1.73%)
Sep 14, 2023 28.32 28.63 27.64 27.72 5,879,089 -0.08(-0.29%)
Sep 13, 2023 27.60 28.52 27.12 27.80 5,918,245 -0.40(-1.42%)
Sep 12, 2023 27.32 28.56 26.92 28.20 7,902,247 +1.36(+5.07%)
Sep 11, 2023 26.52 27.10 26.52 26.84 2,856,281 +0.00(+0.00%)
Sep 08, 2023 26.80 27.14 26.56 26.84 3,881,723 +0.24(+0.90%)
Sep 07, 2023 25.72 26.84 25.68 26.60 5,447,633 +0.68(+2.62%)
Sep 06, 2023 25.80 26.12 25.68 25.92 5,060,528 -0.68(-2.56%)
Sep 05, 2023 26.64 26.92 26.36 26.60 6,221,754 -1.60(-5.67%)
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.