Skip to main content

US Natural Gas Fund (NY: UNG )

18.45 -0.91 (-4.70%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 18.91 19.47 18.77 19.36 5,035,706 +0.34(+1.79%)
May 24, 2024 19.62 19.62 18.92 19.02 7,895,136 -1.10(-5.47%)
May 23, 2024 21.43 21.61 19.81 20.12 19,453,868 -0.43(-2.09%)
May 22, 2024 19.60 20.91 19.50 20.55 11,195,868 +1.06(+5.44%)
May 21, 2024 19.57 19.90 19.16 19.49 7,274,731 -0.33(-1.66%)
May 20, 2024 19.26 19.86 19.26 19.82 9,290,246 +0.72(+3.77%)
May 17, 2024 18.58 19.19 18.58 19.10 7,106,208 +0.93(+5.12%)
May 16, 2024 18.04 18.75 17.89 18.17 12,249,418 +0.57(+3.24%)
May 15, 2024 17.09 17.73 16.93 17.60 7,553,082 +0.43(+2.50%)
May 14, 2024 17.10 17.53 17.00 17.17 6,483,846 -0.14(-0.81%)
May 13, 2024 16.68 17.44 16.67 17.31 6,561,518 +0.79(+4.78%)
May 10, 2024 16.70 16.82 16.45 16.52 4,684,709 -0.40(-2.36%)
May 09, 2024 16.26 16.94 16.23 16.92 8,765,654 +0.97(+6.08%)
May 08, 2024 16.34 16.38 15.85 15.95 5,672,720 -0.22(-1.36%)
May 07, 2024 16.01 16.25 15.91 16.17 5,050,749 +0.11(+0.68%)
May 06, 2024 16.17 16.53 15.99 16.06 8,738,378 +0.39(+2.49%)
May 03, 2024 15.07 15.78 14.87 15.67 11,410,285 +0.81(+5.45%)
May 02, 2024 14.44 14.97 14.40 14.86 7,688,332 +0.72(+5.09%)
May 01, 2024 14.19 14.26 13.98 14.14 7,016,274 -0.30(-2.08%)
Apr 30, 2024 14.97 14.99 14.31 14.44 7,722,582 -0.47(-3.15%)
Apr 29, 2024 14.31 14.97 14.29 14.91 10,049,911 +0.85(+6.05%)
Apr 26, 2024 14.13 14.24 13.95 14.06 7,256,953 -0.31(-2.16%)
Apr 25, 2024 14.27 14.54 14.11 14.37 5,886,484 +0.01(+0.07%)
Apr 24, 2024 14.90 14.94 14.32 14.36 8,942,258 -1.08(-6.99%)
Apr 23, 2024 14.94 15.50 14.93 15.44 5,485,246 +0.40(+2.66%)
Apr 22, 2024 14.89 15.09 14.78 15.04 6,184,639 +0.52(+3.58%)
Apr 19, 2024 14.71 14.80 14.38 14.52 6,256,854 +0.10(+0.69%)
Apr 18, 2024 14.47 14.60 14.34 14.42 7,196,149 +0.04(+0.28%)
Apr 17, 2024 14.16 14.39 13.98 14.38 5,734,323 -0.10(-0.69%)
Apr 16, 2024 14.15 15.00 13.87 14.48 13,324,754 +0.34(+2.40%)
Apr 15, 2024 14.41 14.59 14.07 14.14 9,347,325 -0.75(-5.04%)
Apr 12, 2024 14.68 14.89 14.62 14.89 4,676,387 +0.04(+0.27%)
Apr 11, 2024 15.37 15.39 14.70 14.85 9,376,565 -0.82(-5.23%)
Apr 10, 2024 15.98 16.04 15.63 15.67 5,978,260 -0.18(-1.14%)
Apr 09, 2024 15.86 16.09 15.43 15.85 7,825,793 +0.44(+2.86%)
Apr 08, 2024 15.10 15.47 15.04 15.41 5,415,170 +0.54(+3.63%)
Apr 05, 2024 14.91 15.24 14.82 14.87 5,235,934 -0.03(-0.20%)
Apr 04, 2024 15.39 15.40 14.80 14.90 8,292,635 -0.56(-3.62%)
Apr 03, 2024 15.86 15.86 15.35 15.46 5,599,326 -0.02(-0.13%)
Apr 02, 2024 15.11 15.72 15.06 15.48 5,991,946 +0.09(+0.58%)
Apr 01, 2024 15.27 15.49 15.07 15.39 8,281,498 +0.82(+5.63%)
Mar 28, 2024 14.57 14.59 14.59 14.57 8,144,465 +0.22(+1.53%)
Mar 27, 2024 14.45 14.50 14.40 14.35 7,753,534 -0.61(-4.08%)
Mar 26, 2024 15.09 15.14 14.84 14.96 5,755,148 -0.08(-0.53%)
Mar 25, 2024 14.99 15.20 14.89 15.04 4,805,035 -0.07(-0.46%)
Mar 22, 2024 15.01 15.23 14.98 15.11 3,657,069 -0.21(-1.37%)
Mar 21, 2024 15.32 15.38 15.03 15.32 5,378,162 -0.05(-0.33%)
Mar 20, 2024 15.35 15.53 15.31 15.37 4,418,347 -0.27(-1.73%)
Mar 19, 2024 15.60 15.77 15.38 15.64 4,413,025 +0.30(+1.96%)
Mar 18, 2024 15.50 15.57 15.04 15.34 5,283,913 +0.21(+1.39%)
Mar 15, 2024 15.41 15.44 14.88 15.13 6,186,056 -0.44(-2.83%)
Mar 14, 2024 15.00 15.78 14.95 15.57 6,015,236 +0.66(+4.43%)
Mar 13, 2024 14.89 15.20 14.83 14.91 6,411,959 -0.40(-2.61%)
Mar 12, 2024 16.06 16.08 15.14 15.31 6,857,392 -0.38(-2.42%)
Mar 11, 2024 15.95 15.96 15.68 15.69 4,346,141 -0.44(-2.73%)
Mar 08, 2024 16.13 16.43 16.01 16.13 4,150,227 +0.10(+0.62%)
Mar 07, 2024 17.00 17.29 16.00 16.03 6,149,617 -1.26(-7.29%)
Mar 06, 2024 17.61 17.62 17.19 17.29 3,043,933 -0.22(-1.26%)
Mar 05, 2024 17.21 17.96 16.97 17.51 5,353,347 +0.21(+1.21%)
Mar 04, 2024 17.36 17.77 17.02 17.30 9,896,053 +0.88(+5.36%)
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.