Skip to main content

US Natural Gas Fund (NY: UNG )

14.43 +0.08 (+0.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.74 16.97 16.63 16.86 4,106,900 -0.04(-0.24%)
Dec 30, 2019 17.22 17.30 16.86 16.90 5,226,450 -0.44(-2.54%)
Dec 27, 2019 17.05 17.36 16.82 17.34 8,359,100 -0.15(-0.86%)
Dec 26, 2019 17.45 17.69 17.40 17.49 4,266,758 +0.47(+2.76%)
Dec 24, 2019 16.97 17.10 16.85 17.02 3,286,000 -0.15(-0.87%)
Dec 23, 2019 17.14 17.27 17.07 17.17 3,944,016 -0.67(-3.76%)
Dec 20, 2019 17.91 17.92 17.68 17.84 3,250,200 +0.24(+1.36%)
Dec 19, 2019 17.23 17.62 17.21 17.60 5,440,011 +0.07(+0.40%)
Dec 18, 2019 17.46 17.55 17.32 17.53 3,362,284 -0.26(-1.46%)
Dec 17, 2019 17.76 17.91 17.59 17.79 2,533,241 -0.24(-1.33%)
Dec 16, 2019 18.06 18.20 17.92 18.03 3,395,121 +0.35(+1.98%)
Dec 13, 2019 17.61 17.80 17.51 17.68 3,566,100 -0.19(-1.06%)
Dec 12, 2019 17.51 18.00 17.33 17.87 5,230,547 +0.65(+3.77%)
Dec 11, 2019 17.54 17.66 17.18 17.22 4,061,545 -0.15(-0.86%)
Dec 10, 2019 17.28 17.55 17.15 17.37 3,921,804 +0.07(+0.40%)
Dec 09, 2019 17.06 17.30 16.88 17.30 9,113,387 -0.73(-4.05%)
Dec 06, 2019 18.53 18.54 17.86 18.03 5,204,600 -0.49(-2.65%)
Dec 05, 2019 18.67 18.89 18.44 18.52 4,476,667 +0.01(+0.05%)
Dec 04, 2019 18.35 18.61 18.17 18.51 4,930,268 -0.17(-0.91%)
Dec 03, 2019 18.55 19.24 18.43 18.68 9,067,799 +0.72(+4.01%)
Dec 02, 2019 17.84 17.98 17.56 17.96 5,558,045 +0.13(+0.73%)
Nov 29, 2019 18.22 18.25 17.76 17.83 7,683,900 -1.37(-7.14%)
Nov 27, 2019 19.30 19.42 19.08 19.20 4,797,800 -0.24(-1.23%)
Nov 26, 2019 19.35 19.45 19.18 19.44 6,754,105 -0.39(-1.97%)
Nov 25, 2019 19.95 20.00 19.74 19.83 6,092,796 -0.90(-4.34%)
Nov 22, 2019 20.47 20.88 20.43 20.73 4,033,500 +0.55(+2.73%)
Nov 21, 2019 19.94 20.24 19.74 20.18 3,852,387 +0.12(+0.60%)
Nov 20, 2019 19.94 20.17 19.84 20.06 2,786,674 +0.31(+1.57%)
Nov 19, 2019 19.83 19.96 19.71 19.75 4,815,123 -0.35(-1.74%)
Nov 18, 2019 20.42 20.60 20.04 20.10 4,596,682 -0.93(-4.42%)
Nov 15, 2019 20.83 21.36 20.68 21.03 2,465,400 +0.20(+0.96%)
Nov 14, 2019 20.91 21.17 20.69 20.83 3,172,519 -0.23(-1.09%)
Nov 13, 2019 20.47 21.08 20.30 21.06 3,271,335 +0.33(+1.59%)
Nov 12, 2019 20.98 21.00 20.59 20.73 3,038,831 -0.10(-0.48%)
Nov 11, 2019 21.02 21.05 20.68 20.83 4,711,430 -1.22(-5.53%)
Nov 08, 2019 22.19 22.19 21.82 22.05 2,570,800 +0.00(+0.00%)
Nov 07, 2019 22.13 22.76 21.74 22.05 6,166,398 -0.30(-1.34%)
Nov 06, 2019 22.67 22.79 22.29 22.35 2,871,988 -0.34(-1.50%)
Nov 05, 2019 22.65 22.81 22.39 22.69 3,637,170 +0.42(+1.89%)
Nov 04, 2019 22.24 22.38 22.04 22.27 5,266,010 +0.92(+4.31%)
Nov 01, 2019 20.49 21.45 20.47 21.35 4,612,600 +0.54(+2.59%)
Oct 31, 2019 21.41 21.41 20.59 20.81 4,805,380 -0.44(-2.07%)
Oct 30, 2019 21.39 21.43 21.06 21.25 4,935,407 +0.51(+2.46%)
Oct 29, 2019 20.97 21.33 20.70 20.74 6,859,214 +0.48(+2.37%)
Oct 28, 2019 20.12 20.42 19.85 20.26 4,846,134 +0.78(+4.00%)
Oct 25, 2019 19.41 19.54 19.31 19.48 1,638,300 -0.02(-0.10%)
Oct 24, 2019 19.32 19.53 19.08 19.50 2,357,792 +0.27(+1.40%)
Oct 23, 2019 19.34 19.35 19.08 19.23 2,181,645 -0.14(-0.72%)
Oct 22, 2019 19.44 19.56 19.31 19.37 2,154,158 -0.04(-0.21%)
Oct 21, 2019 19.34 19.41 19.12 19.41 4,859,945 -0.66(-3.29%)
Oct 18, 2019 19.73 20.09 19.64 20.07 2,306,200 +0.21(+1.06%)
Oct 17, 2019 19.87 20.14 19.70 19.86 1,983,833 +0.22(+1.12%)
Oct 16, 2019 20.28 20.37 19.53 19.64 2,919,026 -0.39(-1.95%)
Oct 15, 2019 19.68 20.08 19.62 20.03 4,149,603 +0.46(+2.35%)
Oct 14, 2019 19.63 19.66 19.08 19.57 3,942,074 +0.54(+2.84%)
Oct 11, 2019 18.92 19.35 18.73 19.03 3,644,600 +0.15(+0.79%)
Oct 10, 2019 19.25 19.46 18.86 18.88 5,098,316 -0.29(-1.51%)
Oct 09, 2019 19.49 19.68 19.09 19.17 3,063,888 -0.45(-2.29%)
Oct 08, 2019 19.51 19.66 19.40 19.62 1,459,311 -0.11(-0.56%)
Oct 07, 2019 19.81 20.03 19.63 19.73 1,996,424 -0.37(-1.84%)
Oct 04, 2019 19.67 20.51 19.60 20.10 2,747,000 +0.10(+0.50%)
Oct 03, 2019 19.19 20.09 18.96 20.00 4,069,067 +0.64(+3.31%)
Oct 02, 2019 19.58 19.66 19.22 19.36 2,201,644 -0.29(-1.48%)
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.