US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 38.88 39.20 38.36 38.80 679,425 +0.48(+1.25%)
Mar 31, 2021 38.20 38.64 37.96 38.32 388,755 -0.32(-0.83%)
Mar 30, 2021 38.72 39.00 38.28 38.64 510,728 -0.28(-0.72%)
Mar 29, 2021 38.64 39.16 38.08 38.92 473,596 +0.28(+0.72%)
Mar 26, 2021 38.80 38.88 38.44 38.64 381,975 +0.08(+0.21%)
Mar 25, 2021 38.00 38.76 37.60 38.56 555,057 +0.76(+2.01%)
Mar 24, 2021 38.00 38.24 37.76 37.80 318,413 +0.12(+0.32%)
Mar 23, 2021 38.16 38.44 37.60 37.68 730,650 -0.80(-2.08%)
Mar 22, 2021 37.84 38.74 37.76 38.48 672,543 +0.52(+1.37%)
Mar 19, 2021 36.80 37.96 36.72 37.96 656,975 +0.80(+2.15%)
Mar 18, 2021 36.36 37.64 36.26 37.16 862,424 -0.56(-1.48%)
Mar 17, 2021 37.88 38.04 37.20 37.72 874,639 -0.48(-1.26%)
Mar 16, 2021 37.56 38.28 37.48 38.20 705,839 +0.80(+2.14%)
Mar 15, 2021 37.68 37.72 37.04 37.40 1,267,400 -1.36(-3.51%)
Mar 12, 2021 39.68 39.93 38.60 38.76 1,175,225 -1.12(-2.81%)
Mar 11, 2021 39.84 40.32 39.40 39.88 813,732 -0.24(-0.60%)
Mar 10, 2021 39.32 40.44 39.12 40.12 696,195 +0.24(+0.60%)
Mar 09, 2021 39.56 40.20 39.36 39.88 600,140 +0.12(+0.30%)
Mar 08, 2021 39.44 39.88 39.24 39.76 798,033 -0.56(-1.39%)
Mar 05, 2021 41.08 41.16 40.08 40.32 673,600 -0.72(-1.75%)
Mar 04, 2021 41.44 41.60 40.16 41.04 1,358,966 -0.96(-2.29%)
Mar 03, 2021 42.60 42.68 41.92 42.00 669,920 -0.56(-1.32%)
Mar 02, 2021 41.92 42.68 41.76 42.56 1,102,010 +1.08(+2.60%)
Mar 01, 2021 41.00 41.68 40.96 41.48 561,503 +0.20(+0.48%)
Feb 26, 2021 40.92 41.62 40.64 41.28 906,375 +0.04(+0.10%)
Feb 25, 2021 41.56 42.28 41.24 41.24 1,222,031 -0.68(-1.62%)
Feb 24, 2021 42.40 42.60 41.72 41.92 916,663 -0.84(-1.96%)
Feb 23, 2021 43.08 43.20 42.48 42.76 1,121,125 -0.96(-2.20%)
Feb 22, 2021 43.36 44.20 42.96 43.72 1,362,014 -0.92(-2.06%)
Feb 19, 2021 44.88 45.20 44.36 44.64 1,166,525 +0.68(+1.55%)
Feb 18, 2021 44.76 44.80 43.84 43.96 1,622,356 -1.24(-2.74%)
Feb 17, 2021 44.32 45.48 43.96 45.20 2,037,111 +0.80(+1.80%)
Feb 16, 2021 45.16 45.20 43.40 44.40 2,416,799 +1.72(+4.03%)
Feb 12, 2021 42.32 43.48 41.84 42.68 887,150 +0.92(+2.20%)
Feb 11, 2021 43.96 44.08 41.64 41.76 2,087,082 -1.64(-3.78%)
Feb 10, 2021 42.04 43.52 41.80 43.40 1,413,883 +2.16(+5.24%)
Feb 09, 2021 41.28 41.76 40.92 41.24 891,218 -1.12(-2.64%)
Feb 08, 2021 42.32 42.56 41.68 42.36 1,172,492 +0.24(+0.57%)
Feb 05, 2021 44.60 44.64 41.78 42.12 2,064,775 -1.24(-2.86%)
Feb 04, 2021 41.04 43.60 40.72 43.36 1,920,374 +2.80(+6.90%)
Feb 03, 2021 41.48 41.58 40.24 40.56 1,363,093 -1.00(-2.41%)
Feb 02, 2021 43.64 43.72 41.20 41.56 2,068,046 +0.28(+0.68%)
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.