Skip to main content

US Natural Gas Fund (NY: UNG )

14.49 -0.15 (-1.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.80 36.80 36.80 891,969 +1.64(+4.66%)
Dec 30, 2020 35.40 35.72 34.60 35.16 891,969 -0.24(-0.68%)
Dec 29, 2020 34.72 36.04 34.72 35.40 1,597,756 +1.48(+4.36%)
Dec 28, 2020 33.00 34.28 32.88 33.92 2,771,082 -2.96(-8.03%)
Dec 24, 2020 37.48 37.88 36.88 36.88 641,525 -0.64(-1.71%)
Dec 23, 2020 38.64 38.88 37.00 37.52 1,575,013 -2.08(-5.25%)
Dec 22, 2020 39.80 40.20 39.32 39.60 1,046,068 +0.64(+1.64%)
Dec 21, 2020 38.80 39.04 38.40 38.96 651,510 -0.04(-0.10%)
Dec 18, 2020 38.96 39.24 38.36 39.00 789,100 +0.52(+1.35%)
Dec 17, 2020 38.92 39.16 37.72 38.48 1,005,484 -0.32(-0.82%)
Dec 16, 2020 38.20 38.96 38.12 38.80 866,103 +0.24(+0.62%)
Dec 15, 2020 38.20 39.08 37.96 38.56 1,234,497 +0.08(+0.21%)
Dec 14, 2020 38.68 39.08 37.80 38.48 1,368,610 +0.96(+2.56%)
Dec 11, 2020 37.20 38.07 37.16 37.52 1,126,850 +0.28(+0.75%)
Dec 10, 2020 35.80 37.52 35.64 37.24 2,102,796 +2.08(+5.92%)
Dec 09, 2020 36.20 36.28 35.04 35.16 1,497,509 -0.20(-0.57%)
Dec 08, 2020 35.24 35.60 34.32 35.36 1,686,332 +0.24(+0.68%)
Dec 07, 2020 34.80 35.28 34.48 35.12 2,449,406 -2.00(-5.39%)
Dec 04, 2020 36.66 37.98 36.64 37.12 1,620,525 +0.76(+2.09%)
Dec 03, 2020 37.40 37.44 36.00 36.36 4,654,948 -3.48(-8.73%)
Dec 02, 2020 41.68 41.80 39.72 39.84 1,586,534 -1.88(-4.51%)
Dec 01, 2020 41.96 42.08 41.04 41.72 1,172,514 -0.68(-1.60%)
Nov 30, 2020 43.12 43.36 41.64 42.40 1,053,912 +1.32(+3.21%)
Nov 27, 2020 41.80 41.88 40.96 41.08 612,925 -1.68(-3.93%)
Nov 25, 2020 42.00 43.47 41.52 42.76 1,055,550 +0.88(+2.10%)
Nov 24, 2020 41.84 42.08 41.52 41.88 930,504 +1.04(+2.55%)
Nov 23, 2020 40.56 41.12 40.36 40.84 1,077,715 +0.64(+1.59%)
Nov 20, 2020 40.16 40.42 39.85 40.20 630,650 +0.60(+1.52%)
Nov 19, 2020 38.72 40.12 38.48 39.60 2,375,666 -1.52(-3.70%)
Nov 18, 2020 41.64 42.00 40.88 41.12 833,485 -0.08(-0.19%)
Nov 17, 2020 41.40 41.52 40.72 41.20 1,253,813 -0.04(-0.10%)
Nov 16, 2020 42.64 42.68 41.20 41.24 2,315,744 -4.04(-8.92%)
Nov 13, 2020 46.32 46.50 45.02 45.28 723,400 +0.40(+0.89%)
Nov 12, 2020 45.52 46.20 44.72 44.88 727,113 -1.20(-2.60%)
Nov 11, 2020 45.28 46.28 44.28 46.08 1,068,822 +1.24(+2.77%)
Nov 10, 2020 43.80 45.64 43.72 44.84 1,051,426 +1.56(+3.60%)
Nov 09, 2020 43.60 43.92 43.00 43.28 1,135,069 -0.64(-1.46%)
Nov 06, 2020 44.52 44.52 43.47 43.92 1,150,175 -0.60(-1.35%)
Nov 05, 2020 46.48 47.20 44.40 44.52 1,373,379 -1.80(-3.89%)
Nov 04, 2020 45.92 46.72 45.56 46.32 897,731 -0.12(-0.26%)
Nov 03, 2020 47.08 47.12 46.12 46.44 1,686,190 -2.56(-5.22%)
Nov 02, 2020 49.08 49.56 48.72 49.00 1,011,824 -1.96(-3.85%)
Oct 30, 2020 49.36 51.02 49.36 50.96 655,525 +0.76(+1.51%)
Oct 29, 2020 48.16 50.68 47.76 50.20 940,564 +0.36(+0.72%)
Oct 28, 2020 49.80 50.36 49.60 49.84 656,247 -0.28(-0.56%)
Oct 27, 2020 48.36 50.56 48.32 50.12 573,978 +0.92(+1.87%)
Oct 26, 2020 49.60 49.92 48.64 49.20 686,129 +0.80(+1.65%)
Oct 23, 2020 48.72 49.00 48.30 48.40 524,800 -1.16(-2.34%)
Oct 22, 2020 50.20 50.52 49.36 49.56 552,766 -1.00(-1.98%)
Oct 21, 2020 50.72 50.96 50.44 50.56 495,908 +1.04(+2.10%)
Oct 20, 2020 50.32 50.56 49.24 49.52 603,587 -0.44(-0.88%)
Oct 19, 2020 49.28 50.20 49.12 49.96 747,011 +0.84(+1.71%)
Oct 16, 2020 50.00 50.52 48.64 49.12 906,325 -0.44(-0.89%)
Oct 15, 2020 49.56 50.28 49.08 49.56 976,198 +2.40(+5.09%)
Oct 14, 2020 47.64 48.56 46.92 47.16 2,059,647 -3.32(-6.58%)
Oct 13, 2020 50.52 51.76 50.20 50.48 978,301 -0.56(-1.10%)
Oct 12, 2020 52.36 52.60 50.76 51.04 1,211,405 +1.52(+3.07%)
Oct 09, 2020 49.92 50.68 48.96 49.52 1,142,200 +2.08(+4.38%)
Oct 08, 2020 46.00 47.60 45.56 47.44 1,325,440 +0.64(+1.37%)
Oct 07, 2020 47.80 48.04 45.64 46.80 1,351,056 +1.44(+3.17%)
Oct 06, 2020 46.40 47.40 45.00 45.36 1,192,155 -2.12(-4.47%)
Oct 05, 2020 47.60 48.96 46.92 47.48 1,570,155 +3.20(+7.23%)
Oct 02, 2020 44.32 45.84 43.72 44.28 823,575 -0.64(-1.42%)
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.