US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.68 13.79 13.52 13.76 2,333,444 -0.43(-3.03%)
Jul 29, 2021 14.00 14.36 13.95 14.19 2,433,075 +0.34(+2.45%)
Jul 28, 2021 13.93 14.11 13.79 13.85 2,111,326 +0.11(+0.80%)
Jul 27, 2021 14.04 14.08 13.74 13.74 2,551,757 -0.50(-3.51%)
Jul 26, 2021 14.43 14.47 14.07 14.24 2,832,009 +0.17(+1.21%)
Jul 23, 2021 13.97 14.21 13.95 14.07 1,383,203 +0.12(+0.86%)
Jul 22, 2021 13.69 13.97 13.59 13.95 2,395,409 +0.28(+2.05%)
Jul 21, 2021 13.63 13.83 13.62 13.67 1,753,360 +0.08(+0.59%)
Jul 20, 2021 13.42 13.59 13.34 13.59 2,517,514 +0.44(+3.35%)
Jul 19, 2021 13.12 13.19 12.94 13.15 3,064,120 +0.32(+2.49%)
Jul 16, 2021 12.81 12.87 12.73 12.83 1,571,832 +0.18(+1.42%)
Jul 15, 2021 12.75 12.87 12.59 12.65 2,035,070 -0.15(-1.17%)
Jul 14, 2021 13.01 13.03 12.66 12.80 1,766,907 -0.11(-0.85%)
Jul 13, 2021 12.89 13.00 12.83 12.91 1,499,979 -0.19(-1.45%)
Jul 12, 2021 13.07 13.15 12.94 13.10 2,052,129 +0.21(+1.63%)
Jul 09, 2021 12.93 13.01 12.82 12.89 1,407,971 +0.03(+0.23%)
Jul 08, 2021 12.56 12.99 12.55 12.86 3,738,669 +0.32(+2.55%)
Jul 07, 2021 12.59 12.62 12.30 12.54 3,756,016 -0.32(-2.49%)
Jul 06, 2021 12.81 12.90 12.61 12.86 2,214,902 -0.05(-0.39%)
Jul 02, 2021 12.82 13.06 12.76 12.91 2,131,534 +0.12(+0.94%)
Jul 01, 2021 12.89 12.91 12.54 12.79 2,806,894 -0.29(-2.22%)
Jun 30, 2021 12.96 13.32 12.59 13.08 3,832,325 +0.28(+2.19%)
Jun 29, 2021 13.01 13.31 12.67 12.80 5,633,386 +0.23(+1.83%)
Jun 28, 2021 12.60 12.76 12.53 12.57 4,079,374 +0.25(+2.03%)
Jun 25, 2021 12.11 12.32 12.10 12.32 2,437,687 +0.31(+2.58%)
Jun 24, 2021 11.67 12.09 11.65 12.01 2,290,874 +0.37(+3.18%)
Jun 23, 2021 11.76 11.90 11.64 11.64 3,022,712 +0.17(+1.48%)
Jun 22, 2021 11.45 11.51 11.40 11.47 1,252,799 +0.21(+1.87%)
Jun 21, 2021 11.12 11.30 11.07 11.26 1,457,269 -0.05(-0.44%)
Jun 18, 2021 11.30 11.47 11.29 11.31 895,697 -0.11(-0.96%)
Jun 17, 2021 11.29 11.47 11.22 11.42 1,743,883 -0.01(-0.09%)
Jun 16, 2021 11.28 11.52 11.26 11.43 1,181,684 +0.13(+1.15%)
Jun 15, 2021 11.72 11.78 11.30 11.30 2,606,352 -0.51(-4.32%)
Jun 14, 2021 11.63 11.82 11.51 11.81 2,095,867 +0.27(+2.34%)
Jun 11, 2021 11.45 11.70 11.44 11.54 4,609,865 +0.45(+4.06%)
Jun 10, 2021 11.12 11.24 11.01 11.09 1,358,719 +0.00(+0.00%)
Jun 09, 2021 11.12 11.14 10.98 11.09 1,074,651 +0.09(+0.82%)
Jun 08, 2021 11.19 11.24 10.97 11.00 2,640,605 +0.18(+1.66%)
Jun 07, 2021 10.73 10.86 10.72 10.82 1,432,023 -0.07(-0.64%)
Jun 04, 2021 10.72 10.98 10.64 10.89 1,389,608 +0.13(+1.21%)
Jun 03, 2021 10.73 10.82 10.67 10.76 1,554,108 -0.03(-0.28%)
Jun 02, 2021 10.90 10.95 10.72 10.79 1,289,568 -0.13(-1.19%)
Jun 01, 2021 10.92 11.08 10.87 10.92 3,806,980 +0.40(+3.80%)
May 28, 2021 10.63 10.64 10.48 10.52 1,639,873 +0.11(+1.06%)
May 27, 2021 10.55 10.60 10.25 10.41 1,846,824 -0.21(-1.98%)
May 26, 2021 10.54 10.71 10.46 10.62 2,577,624 +0.08(+0.76%)
May 25, 2021 10.49 10.54 10.40 10.54 1,173,102 +0.12(+1.15%)
May 24, 2021 10.32 10.44 10.29 10.42 1,758,094 -0.04(-0.38%)
May 21, 2021 10.46 10.51 10.42 10.46 1,367,558 -0.13(-1.23%)
May 20, 2021 10.61 10.62 10.45 10.59 2,676,523 -0.08(-0.75%)
May 19, 2021 10.70 10.75 10.57 10.67 2,020,544 -0.14(-1.30%)
May 18, 2021 10.99 10.99 10.80 10.81 2,208,904 -0.35(-3.14%)
May 17, 2021 11.16 11.28 11.09 11.16 4,520,575 +0.52(+4.89%)
May 14, 2021 10.69 10.70 10.56 10.64 1,401,108 -0.01(-0.09%)
May 13, 2021 10.55 10.74 10.52 10.65 1,285,633 -0.03(-0.28%)
May 12, 2021 10.57 10.70 10.56 10.68 1,987,333 +0.09(+0.85%)
May 11, 2021 10.34 10.63 10.33 10.59 1,447,126 +0.09(+0.86%)
May 10, 2021 10.43 10.53 10.42 10.50 1,582,645 -0.09(-0.85%)
May 07, 2021 10.49 10.71 10.41 10.59 3,332,004 +0.06(+0.57%)
May 06, 2021 10.50 10.64 10.42 10.53 1,587,723 -0.03(-0.28%)
May 05, 2021 10.62 10.66 10.44 10.56 1,700,723 -0.10(-0.94%)
May 04, 2021 10.62 10.66 10.51 10.66 2,019,594 +0.03(+0.28%)
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.