Skip to main content

US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.84 53.28 50.36 52.32 958,081 +1.12(+2.19%)
Jun 29, 2021 52.04 53.24 50.68 51.20 1,408,346 +0.92(+1.83%)
Jun 28, 2021 50.40 51.03 50.12 50.28 1,019,843 +1.00(+2.03%)
Jun 25, 2021 48.44 49.28 48.40 49.28 609,421 +1.24(+2.58%)
Jun 24, 2021 46.68 48.34 46.60 48.04 572,718 +1.48(+3.18%)
Jun 23, 2021 47.04 47.60 46.56 46.56 755,678 +0.68(+1.48%)
Jun 22, 2021 45.80 46.04 45.60 45.88 313,199 +0.84(+1.87%)
Jun 21, 2021 44.48 45.20 44.28 45.04 364,317 -0.20(-0.44%)
Jun 18, 2021 45.20 45.88 45.16 45.24 223,924 -0.44(-0.96%)
Jun 17, 2021 45.16 45.88 44.89 45.68 435,970 -0.04(-0.09%)
Jun 16, 2021 45.12 46.06 45.04 45.72 295,421 +0.52(+1.15%)
Jun 15, 2021 46.88 47.12 45.20 45.20 651,588 -2.04(-4.32%)
Jun 14, 2021 46.52 47.28 46.04 47.24 523,966 +1.08(+2.34%)
Jun 11, 2021 45.80 46.80 45.76 46.16 1,152,466 +1.80(+4.06%)
Jun 10, 2021 44.48 44.96 44.04 44.36 339,679 +0.00(+0.00%)
Jun 09, 2021 44.48 44.56 43.94 44.36 268,662 +0.36(+0.82%)
Jun 08, 2021 44.76 44.95 43.88 44.00 660,151 +0.72(+1.66%)
Jun 07, 2021 42.92 43.44 42.88 43.28 358,005 -0.28(-0.64%)
Jun 04, 2021 42.88 43.91 42.55 43.56 347,402 +0.52(+1.21%)
Jun 03, 2021 42.92 43.28 42.68 43.04 388,527 -0.12(-0.28%)
Jun 02, 2021 43.60 43.80 42.88 43.16 322,392 -0.52(-1.19%)
Jun 01, 2021 43.68 44.32 43.48 43.68 951,745 +1.60(+3.80%)
May 28, 2021 42.52 42.56 41.94 42.08 409,968 +0.44(+1.06%)
May 27, 2021 42.20 42.40 41.01 41.64 461,706 -0.84(-1.98%)
May 26, 2021 42.16 42.84 41.85 42.48 644,406 +0.32(+0.76%)
May 25, 2021 41.96 42.16 41.60 42.16 293,275 +0.48(+1.15%)
May 24, 2021 41.28 41.76 41.16 41.68 439,523 -0.16(-0.38%)
May 21, 2021 41.84 42.04 41.68 41.84 341,889 -0.52(-1.23%)
May 20, 2021 42.44 42.48 41.80 42.36 669,130 -0.32(-0.75%)
May 19, 2021 42.80 43.00 42.28 42.68 505,136 -0.56(-1.30%)
May 18, 2021 43.96 43.96 43.20 43.24 552,226 -1.40(-3.14%)
May 17, 2021 44.64 45.12 44.36 44.64 1,130,143 +2.08(+4.89%)
May 14, 2021 42.76 42.78 42.24 42.56 350,277 -0.04(-0.09%)
May 13, 2021 42.20 42.96 42.08 42.60 321,408 -0.12(-0.28%)
May 12, 2021 42.28 42.80 42.24 42.72 496,833 +0.36(+0.85%)
May 11, 2021 41.36 42.52 41.32 42.36 361,781 +0.36(+0.86%)
May 10, 2021 41.72 42.12 41.68 42.00 395,661 -0.36(-0.85%)
May 07, 2021 41.96 42.84 41.64 42.36 833,001 +0.24(+0.57%)
May 06, 2021 42.00 42.56 41.68 42.12 396,930 -0.12(-0.28%)
May 05, 2021 42.48 42.66 41.76 42.24 425,180 -0.40(-0.94%)
May 04, 2021 42.48 42.64 42.04 42.64 504,898 +0.12(+0.28%)
May 03, 2021 42.20 42.64 41.96 42.52 445,121 +0.48(+1.14%)
Apr 30, 2021 42.28 42.36 41.92 42.04 293,025 +0.36(+0.86%)
Apr 29, 2021 42.40 42.44 41.32 41.68 447,945 -0.64(-1.51%)
Apr 28, 2021 42.60 42.84 42.08 42.32 564,825 +0.24(+0.57%)
Apr 27, 2021 41.68 42.24 41.68 42.08 820,116 +0.84(+2.04%)
Apr 26, 2021 39.84 41.32 39.80 41.24 576,185 +1.00(+2.49%)
Apr 23, 2021 40.44 40.76 40.24 40.24 330,100 -0.36(-0.89%)
Apr 22, 2021 39.48 40.99 39.44 40.60 842,308 +0.80(+2.01%)
Apr 21, 2021 39.64 39.88 39.40 39.80 319,796 -0.36(-0.90%)
Apr 20, 2021 40.20 40.40 40.12 40.16 380,228 -0.20(-0.50%)
Apr 19, 2021 39.76 40.44 39.72 40.36 589,842 +0.84(+2.13%)
Apr 16, 2021 39.44 39.56 39.24 39.52 304,650 +0.32(+0.82%)
Apr 15, 2021 38.40 39.48 38.20 39.20 616,797 +0.68(+1.77%)
Apr 14, 2021 38.80 38.96 38.44 38.52 349,033 -0.08(-0.21%)
Apr 13, 2021 38.28 38.88 38.24 38.60 638,433 +0.92(+2.44%)
Apr 12, 2021 38.00 38.04 37.30 37.68 607,479 +0.56(+1.51%)
Apr 09, 2021 37.52 37.56 37.08 37.12 327,925 +0.00(+0.00%)
Apr 08, 2021 37.16 37.32 36.74 37.12 620,227 +0.12(+0.32%)
Apr 07, 2021 36.76 37.50 36.64 37.00 734,304 +0.76(+2.10%)
Apr 06, 2021 37.68 37.68 36.16 36.24 950,535 -0.76(-2.05%)
Apr 05, 2021 38.04 38.04 36.68 37.00 933,662 -1.80(-4.64%)
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.