US Natural Gas Fund (NY: UNG )

10.42 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 5:02 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 12.27 12.39 12.18 12.25 4,047,298 -0.49(-3.85%)
Oct 30, 2020 12.34 12.76 12.34 12.74 2,622,100 +0.19(+1.51%)
Oct 29, 2020 12.04 12.67 11.94 12.55 3,762,256 +0.12(+0.97%)
Oct 28, 2020 12.45 12.59 12.40 12.43 2,624,988 -0.10(-0.80%)
Oct 27, 2020 12.09 12.64 12.08 12.53 2,295,912 +0.23(+1.87%)
Oct 26, 2020 12.40 12.48 12.16 12.30 2,744,517 +0.20(+1.65%)
Oct 23, 2020 12.18 12.25 12.07 12.10 2,099,200 -0.29(-2.34%)
Oct 22, 2020 12.55 12.63 12.34 12.39 2,211,064 -0.25(-1.98%)
Oct 21, 2020 12.68 12.74 12.61 12.64 1,983,634 +0.26(+2.10%)
Oct 20, 2020 12.58 12.64 12.31 12.38 2,414,348 -0.11(-0.88%)
Oct 19, 2020 12.32 12.55 12.28 12.49 2,988,047 +0.21(+1.71%)
Oct 16, 2020 12.50 12.63 12.16 12.28 3,625,300 -0.11(-0.89%)
Oct 15, 2020 12.39 12.57 12.27 12.39 3,904,795 +0.60(+5.09%)
Oct 14, 2020 11.91 12.14 11.73 11.79 8,238,590 -0.83(-6.58%)
Oct 13, 2020 12.63 12.94 12.55 12.62 3,913,204 -0.14(-1.10%)
Oct 12, 2020 13.09 13.15 12.69 12.76 4,845,620 +0.38(+3.07%)
Oct 09, 2020 12.48 12.67 12.24 12.38 4,568,800 +0.52(+4.38%)
Oct 08, 2020 11.50 11.90 11.39 11.86 5,301,763 +0.16(+1.37%)
Oct 07, 2020 11.95 12.01 11.41 11.70 5,404,224 +0.36(+3.17%)
Oct 06, 2020 11.60 11.85 11.25 11.34 4,768,622 -0.53(-4.47%)
Oct 05, 2020 11.90 12.24 11.73 11.87 6,280,620 +0.80(+7.23%)
Oct 02, 2020 11.08 11.46 10.93 11.07 3,294,300 -0.16(-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.