US Natural Gas Fund (NY: UNG )

12.71 -0.52 (-3.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.16 61.42 59.00 60.32 3,596,153 -3.20(-5.04%)
Nov 29, 2021 63.48 64.84 63.16 63.52 2,840,486 -6.24(-8.94%)
Nov 26, 2021 70.12 70.16 67.12 69.76 1,717,683 +2.96(+4.43%)
Nov 24, 2021 66.92 68.20 66.20 66.80 1,598,527 -0.12(-0.18%)
Nov 23, 2021 66.08 67.46 65.37 66.92 1,787,082 +3.16(+4.96%)
Nov 22, 2021 62.44 64.44 62.30 63.76 2,524,606 -3.16(-4.72%)
Nov 19, 2021 66.16 68.64 65.16 66.92 2,002,756 +1.44(+2.20%)
Nov 18, 2021 67.00 65.64 64.92 65.48 1,170,291 +0.28(+0.43%)
Nov 17, 2021 66.24 67.00 64.28 65.20 1,814,494 -3.52(-5.12%)
Nov 16, 2021 70.12 71.92 68.32 68.72 2,112,568 +1.56(+2.32%)
Nov 15, 2021 65.28 67.56 64.46 67.16 2,260,811 +2.88(+4.48%)
Nov 12, 2021 67.00 67.60 63.48 64.28 2,793,307 -4.20(-6.13%)
Nov 11, 2021 66.16 69.12 65.48 68.48 2,404,899 +5.00(+7.88%)
Nov 10, 2021 63.68 63.48 2,801,410 -2.76(-4.17%)
Nov 09, 2021 68.20 68.88 65.64 66.24 3,952,109 -6.04(-8.36%)
Nov 08, 2021 74.16 74.76 72.20 72.28 2,169,952 -2.76(-3.68%)
Nov 05, 2021 74.20 75.36 73.48 75.04 1,721,582 -1.08(-1.42%)
Nov 04, 2021 77.36 78.10 73.96 76.12 2,274,393 -1.64(-2.11%)
Nov 03, 2021 74.28 77.80 73.76 77.76 2,182,441 +4.08(+5.54%)
Nov 02, 2021 72.40 74.32 71.80 73.68 2,773,261 +4.12(+5.92%)
Nov 01, 2021 70.64 71.64 68.36 69.56 2,610,107 -4.28(-5.80%)
Oct 29, 2021 74.36 75.10 72.20 73.84 2,678,313 -3.28(-4.25%)
Oct 28, 2021 78.88 79.92 76.34 77.12 2,651,969 -4.68(-5.72%)
Oct 27, 2021 82.44 83.88 78.96 81.80 3,076,003 +2.04(+2.56%)
Oct 26, 2021 77.72 79.76 2,969,494 -1.84(-2.25%)
Oct 25, 2021 78.40 82.28 78.16 81.60 3,441,579 +8.08(+10.99%)
Oct 22, 2021 74.24 74.68 71.68 73.52 1,726,413 +0.88(+1.21%)
Oct 21, 2021 71.80 72.80 70.04 72.64 1,662,726 -0.04(-0.06%)
Oct 20, 2021 69.60 73.28 69.36 72.68 1,605,034 +1.56(+2.19%)
Oct 19, 2021 68.76 71.60 68.52 71.12 1,814,313 +1.32(+1.89%)
Oct 18, 2021 72.92 73.38 69.68 69.80 3,195,138 -5.56(-7.38%)
Oct 15, 2021 76.80 77.80 75.00 75.36 1,793,589 -3.08(-3.93%)
Oct 14, 2021 80.20 82.28 77.52 78.44 2,058,599 +0.20(+0.26%)
Oct 13, 2021 74.92 78.72 74.08 78.24 2,560,942 +2.80(+3.71%)
Oct 12, 2021 73.40 76.40 73.08 75.44 2,552,139 +0.80(+1.07%)
Oct 11, 2021 74.52 75.90 73.44 74.64 3,057,919 -2.88(-3.72%)
Oct 08, 2021 78.20 78.68 76.80 77.52 2,016,333 -2.08(-2.61%)
Oct 07, 2021 78.04 80.15 75.56 79.60 2,888,821 +0.60(+0.76%)
Oct 06, 2021 81.44 81.88 78.32 79.00 5,109,222 -8.12(-9.32%)
Oct 05, 2021 84.24 88.40 84.18 87.12 5,024,066 +5.56(+6.82%)
Oct 04, 2021 81.88 83.84 79.56 81.56 4,475,547 +4.44(+5.76%)
Oct 01, 2021 78.64 79.68 76.96 77.12 3,380,747 -3.52(-4.37%)
Sep 30, 2021 76.52 81.56 76.08 80.64 6,239,715 +5.28(+7.01%)
Sep 29, 2021 77.60 78.28 75.02 75.36 3,096,381 -5.20(-6.45%)
Sep 28, 2021 82.20 84.46 78.16 80.56 7,565,599 -0.68(-0.84%)
Sep 27, 2021 76.76 81.56 76.00 81.24 4,425,328 +8.92(+12.33%)
Sep 24, 2021 70.96 72.54 69.84 72.32 1,147,074 +1.80(+2.55%)
Sep 23, 2021 67.92 70.64 67.92 70.52 1,620,376 +3.92(+5.89%)
Sep 22, 2021 66.92 67.84 66.56 66.60 859,099 -0.88(-1.30%)
Sep 21, 2021 67.88 68.16 65.96 67.48 1,434,814 -1.52(-2.20%)
Sep 20, 2021 70.84 72.04 68.44 69.00 1,687,304 -1.60(-2.27%)
Sep 17, 2021 72.64 73.30 70.44 70.60 2,083,304 -3.28(-4.44%)
Sep 16, 2021 75.24 75.68 73.12 73.88 2,272,307 -2.40(-3.15%)
Sep 15, 2021 77.48 78.84 74.06 76.28 3,014,055 +2.40(+3.25%)
Sep 14, 2021 73.68 74.56 72.68 73.88 1,575,883 +1.48(+2.04%)
Sep 13, 2021 71.76 73.84 71.69 72.40 1,335,236 +3.00(+4.32%)
Sep 10, 2021 69.88 69.88 68.60 69.40 1,001,691 -0.56(-0.80%)
Sep 09, 2021 68.28 70.44 67.32 69.96 1,785,639 +1.24(+1.80%)
Sep 08, 2021 67.64 69.92 67.12 68.72 2,885,051 +4.84(+7.58%)
Sep 07, 2021 65.12 65.28 63.68 63.88 805,259 -1.80(-2.74%)
Sep 03, 2021 65.52 65.84 65.04 65.68 647,861 +0.92(+1.42%)
Sep 02, 2021 64.88 65.99 64.32 64.76 1,234,501 +0.36(+0.56%)
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.