US Natural Gas Fund (NY: UNG )

9.960 USD +0.280 (+2.89%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.08 10.09 9.800 9.960 4,941,947 +0.28(+2.89%)
Jan 14, 2021 9.920 10.10 9.640 9.680 6,013,268 -0.26(-2.62%)
Jan 13, 2021 9.980 10.18 9.810 9.940 5,721,993 +0.02(+0.20%)
Jan 12, 2021 10.33 10.39 9.850 9.920 6,635,551 -0.18(-1.78%)
Jan 11, 2021 9.510 10.18 9.490 10.10 6,001,308 +0.35(+3.59%)
Jan 08, 2021 9.650 9.880 9.580 9.750 3,943,400 +0.05(+0.52%)
Jan 07, 2021 9.840 9.970 9.680 9.700 4,556,301 -0.13(-1.32%)
Jan 06, 2021 9.640 10.03 9.640 9.830 4,832,897 +0.05(+0.51%)
Jan 05, 2021 9.740 9.890 9.690 9.780 5,910,777 +0.33(+3.49%)
Jan 04, 2021 9.500 9.570 9.300 9.450 4,314,126 +0.25(+2.72%)
Dec 31, 2020 9.200 9.200 9.200 3,567,877 +0.41(+4.66%)
Dec 30, 2020 8.850 8.930 8.650 8.790 3,567,877 -0.06(-0.68%)
Dec 29, 2020 8.680 9.010 8.680 8.850 6,391,024 +0.37(+4.36%)
Dec 28, 2020 8.250 8.570 8.220 8.480 11,084,330 -0.74(-8.03%)
Dec 24, 2020 9.370 9.470 9.220 9.220 2,566,100 -0.16(-1.71%)
Dec 23, 2020 9.660 9.720 9.250 9.380 6,300,055 -0.52(-5.25%)
Dec 22, 2020 9.950 10.05 9.830 9.900 4,184,274 +0.16(+1.64%)
Dec 21, 2020 9.700 9.760 9.600 9.740 2,606,040 -0.01(-0.10%)
Dec 18, 2020 9.740 9.810 9.590 9.750 3,156,400 +0.13(+1.35%)
Dec 17, 2020 9.730 9.790 9.430 9.620 4,021,939 -0.08(-0.82%)
Dec 16, 2020 9.550 9.740 9.530 9.700 3,464,412 +0.06(+0.62%)
Dec 15, 2020 9.550 9.770 9.490 9.640 4,937,988 +0.02(+0.21%)
Dec 14, 2020 9.670 9.770 9.450 9.620 5,474,443 +0.24(+2.56%)
Dec 11, 2020 9.300 9.516 9.290 9.380 4,507,400 +0.07(+0.75%)
Dec 10, 2020 8.950 9.380 8.910 9.310 8,411,184 +0.52(+5.92%)
Dec 09, 2020 9.050 9.070 8.760 8.790 5,990,037 -0.05(-0.57%)
Dec 08, 2020 8.810 8.900 8.580 8.840 6,745,330 +0.06(+0.68%)
Dec 07, 2020 8.700 8.820 8.620 8.780 9,797,627 -0.50(-5.39%)
Dec 04, 2020 9.165 9.495 9.160 9.280 6,482,100 +0.19(+2.09%)
Dec 03, 2020 9.350 9.360 9.000 9.090 18,619,791 -0.87(-8.73%)
Dec 02, 2020 10.42 10.45 9.930 9.960 6,346,138 -0.47(-4.51%)
Dec 01, 2020 10.49 10.52 10.26 10.43 4,690,059 -0.17(-1.60%)
Nov 30, 2020 10.78 10.84 10.41 10.60 4,215,648 +0.33(+3.21%)
Nov 27, 2020 10.45 10.47 10.24 10.27 2,451,700 -0.42(-3.93%)
Nov 25, 2020 10.50 10.87 10.38 10.69 4,222,200 +0.22(+2.10%)
Nov 24, 2020 10.46 10.52 10.38 10.47 3,722,019 +0.26(+2.55%)
Nov 23, 2020 10.14 10.28 10.09 10.21 4,310,860 +0.16(+1.59%)
Nov 20, 2020 10.04 10.11 9.961 10.05 2,522,600 +0.15(+1.52%)
Nov 19, 2020 9.680 10.03 9.620 9.900 9,502,665 -0.38(-3.70%)
Nov 18, 2020 10.41 10.50 10.22 10.28 3,333,943 -0.02(-0.19%)
Nov 17, 2020 10.35 10.38 10.18 10.30 5,015,254 -0.01(-0.10%)
Nov 16, 2020 10.66 10.67 10.30 10.31 9,262,977 -1.01(-8.92%)
Nov 13, 2020 11.58 11.62 11.26 11.32 2,893,600 +0.10(+0.89%)
Nov 12, 2020 11.38 11.55 11.18 11.22 2,908,452 -0.30(-2.60%)
Nov 11, 2020 11.32 11.57 11.07 11.52 4,275,291 +0.31(+2.77%)
Nov 10, 2020 10.95 11.41 10.93 11.21 4,205,704 +0.39(+3.60%)
Nov 09, 2020 10.90 10.98 10.75 10.82 4,540,278 -0.16(-1.46%)
Nov 06, 2020 11.13 11.13 10.87 10.98 4,600,700 -0.15(-1.35%)
Nov 05, 2020 11.62 11.80 11.10 11.13 5,493,516 -0.45(-3.89%)
Nov 04, 2020 11.48 11.68 11.39 11.58 3,590,927 -0.03(-0.26%)
Nov 03, 2020 11.77 11.78 11.53 11.61 6,744,760 -0.64(-5.22%)
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.