Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.080 7.350 6.950 7.110 21,319,550 -0.09(-1.25%)
Aug 30, 2023 6.960 7.200 6.924 7.200 18,370,316 +0.34(+4.96%)
Aug 29, 2023 6.840 6.900 6.720 6.860 16,597,093 +0.01(+0.15%)
Aug 28, 2023 7.180 7.180 6.800 6.850 25,938,016 -0.01(-0.15%)
Aug 25, 2023 6.680 6.870 6.630 6.860 14,868,938 +0.12(+1.78%)
Aug 24, 2023 6.570 6.870 6.490 6.740 26,540,868 +0.13(+1.97%)
Aug 23, 2023 6.720 6.735 6.590 6.610 22,255,140 -0.17(-2.51%)
Aug 22, 2023 6.980 7.000 6.740 6.780 15,786,439 -0.19(-2.73%)
Aug 21, 2023 7.050 7.089 6.950 6.970 12,863,055 +0.03(+0.43%)
Aug 18, 2023 6.930 6.996 6.860 6.940 13,248,501 -0.13(-1.84%)
Aug 17, 2023 7.090 7.180 7.030 7.070 9,271,737 +0.07(+1.00%)
Aug 16, 2023 7.060 7.060 6.920 7.000 14,024,413 -0.17(-2.37%)
Aug 15, 2023 7.270 7.280 7.120 7.170 20,741,702 -0.35(-4.65%)
Aug 14, 2023 7.470 7.540 7.390 7.520 9,901,728 +0.03(+0.40%)
Aug 11, 2023 7.280 7.500 7.270 7.490 15,295,556 +0.01(+0.13%)
Aug 10, 2023 7.730 7.770 7.390 7.480 26,167,944 -0.49(-6.15%)
Aug 09, 2023 8.050 8.080 7.830 7.970 32,536,200 +0.45(+5.98%)
Aug 08, 2023 7.370 7.520 7.310 7.520 17,950,020 +0.12(+1.62%)
Aug 07, 2023 7.240 7.400 7.205 7.400 20,230,528 +0.45(+6.47%)
Aug 04, 2023 7.000 7.005 6.870 6.950 13,807,988 +0.07(+1.02%)
Aug 03, 2023 6.830 6.950 6.760 6.880 17,623,528 +0.21(+3.15%)
Aug 02, 2023 6.730 6.750 6.600 6.670 19,490,692 -0.25(-3.61%)
Aug 01, 2023 6.830 6.925 6.810 6.920 14,766,207 -0.19(-2.67%)
Jul 31, 2023 7.050 7.110 7.010 7.110 11,341,319 +0.02(+0.28%)
Jul 28, 2023 7.140 7.146 6.970 7.090 15,668,320 +0.09(+1.29%)
Jul 27, 2023 7.080 7.120 6.850 7.000 25,756,272 -0.22(-3.05%)
Jul 26, 2023 7.170 7.260 7.120 7.220 13,933,898 -0.12(-1.63%)
Jul 25, 2023 7.220 7.436 7.200 7.340 14,657,192 +0.10(+1.38%)
Jul 24, 2023 7.180 7.310 7.140 7.240 14,121,831 -0.03(-0.41%)
Jul 21, 2023 7.240 7.320 7.200 7.270 12,871,139 -0.01(-0.14%)
Jul 20, 2023 7.260 7.400 7.220 7.280 25,638,324 +0.28(+4.00%)
Jul 19, 2023 7.020 7.090 6.920 7.000 14,055,556 +0.00(+0.00%)
Jul 18, 2023 6.940 7.070 6.890 7.000 20,707,126 +0.23(+3.40%)
Jul 17, 2023 6.720 6.820 6.640 6.770 11,122,602 -0.02(-0.29%)
Jul 14, 2023 6.940 6.950 6.660 6.790 19,994,976 -0.03(-0.44%)
Jul 13, 2023 6.990 7.080 6.785 6.820 21,271,408 -0.26(-3.67%)
Jul 12, 2023 7.090 7.150 7.000 7.080 20,730,716 -0.22(-3.01%)
Jul 11, 2023 7.180 7.340 7.160 7.300 13,084,150 +0.19(+2.67%)
Jul 10, 2023 7.080 7.185 7.020 7.110 20,656,570 +0.25(+3.64%)
Jul 07, 2023 6.980 7.140 6.780 6.860 21,940,582 -0.18(-2.56%)
Jul 06, 2023 7.090 7.179 6.900 7.040 19,640,396 -0.07(-0.98%)
Jul 05, 2023 7.380 7.395 7.075 7.110 13,347,479 -0.13(-1.80%)
Jul 03, 2023 7.220 7.260 7.121 7.240 9,505,771 -0.18(-2.43%)
Jun 30, 2023 7.150 7.540 7.110 7.420 24,644,980 +0.24(+3.34%)
Jun 29, 2023 7.050 7.320 7.040 7.180 21,540,000 +0.09(+1.27%)
Jun 28, 2023 7.460 7.460 7.070 7.090 28,298,580 -0.38(-5.09%)
Jun 27, 2023 7.590 7.700 7.360 7.470 16,921,450 -0.23(-2.99%)
Jun 26, 2023 7.720 7.830 7.580 7.700 18,544,516 +0.15(+1.99%)
Jun 23, 2023 7.000 7.600 6.990 7.550 25,414,206 +0.38(+5.30%)
Jun 22, 2023 7.140 7.220 6.965 7.170 14,887,429 +0.03(+0.42%)
Jun 21, 2023 6.860 7.140 6.845 7.140 16,782,794 +0.29(+4.23%)
Jun 20, 2023 7.200 7.260 6.840 6.850 19,136,636 -0.34(-4.73%)
Jun 16, 2023 7.040 7.290 6.929 7.190 19,059,032 +0.17(+2.42%)
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.