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 (%)
Feb 28, 2023 35.64 36.64 33.92 36.48 5,727,349 +0.64(+1.79%)
Feb 27, 2023 35.60 36.16 34.48 35.84 7,643,504 +1.88(+5.54%)
Feb 24, 2023 33.28 34.08 32.45 33.96 7,150,415 +1.68(+5.20%)
Feb 23, 2023 31.64 32.82 30.64 32.28 8,374,416 +1.96(+6.46%)
Feb 22, 2023 29.92 31.98 29.64 30.32 9,248,105 +1.48(+5.13%)
Feb 21, 2023 29.60 29.84 28.56 28.84 10,264,422 -2.20(-7.09%)
Feb 17, 2023 31.44 31.68 30.40 31.04 9,867,576 -2.00(-6.05%)
Feb 16, 2023 34.12 34.16 32.45 33.04 6,110,244 -0.64(-1.90%)
Feb 15, 2023 34.36 35.08 33.44 33.68 5,051,697 -1.72(-4.86%)
Feb 14, 2023 34.36 35.60 34.21 35.40 5,463,419 +2.08(+6.24%)
Feb 13, 2023 33.56 34.48 32.56 33.32 7,551,202 -1.84(-5.23%)
Feb 10, 2023 33.56 35.23 33.32 35.16 5,585,554 +1.76(+5.27%)
Feb 09, 2023 33.12 34.52 32.68 33.40 5,478,254 +0.48(+1.46%)
Feb 08, 2023 34.60 34.95 32.36 32.92 7,146,522 -2.56(-7.22%)
Feb 07, 2023 34.04 35.68 33.96 35.48 6,482,263 +1.48(+4.35%)
Feb 06, 2023 33.04 34.08 32.32 34.00 5,225,264 +1.24(+3.79%)
Feb 03, 2023 33.16 33.36 32.00 32.76 8,361,701 -0.76(-2.27%)
Feb 02, 2023 34.48 35.44 33.20 33.52 7,261,015 -0.48(-1.41%)
Feb 01, 2023 35.64 36.00 33.64 34.00 12,060,763 -3.28(-8.80%)
Jan 31, 2023 36.12 37.56 35.92 37.28 6,825,262 +0.80(+2.19%)
Jan 30, 2023 37.24 37.84 36.36 36.48 6,698,196 -2.76(-7.03%)
Jan 27, 2023 38.84 39.68 37.80 39.24 4,734,805 +0.76(+1.98%)
Jan 26, 2023 37.24 39.12 36.60 38.48 9,189,868 -0.76(-1.94%)
Jan 25, 2023 40.60 41.04 39.24 39.24 5,027,555 -2.72(-6.48%)
Jan 24, 2023 43.08 43.48 41.44 41.96 2,548,085 -2.08(-4.72%)
Jan 23, 2023 42.36 44.24 40.84 44.04 5,085,745 +3.00(+7.31%)
Jan 20, 2023 42.76 43.48 40.72 41.04 3,799,831 -1.00(-2.38%)
Jan 19, 2023 42.84 43.16 41.88 42.04 3,206,470 -0.44(-1.04%)
Jan 18, 2023 43.32 44.32 42.32 42.48 4,624,613 -3.72(-8.05%)
Jan 17, 2023 46.48 47.16 45.00 46.20 4,205,480 +2.08(+4.71%)
Jan 13, 2023 45.16 46.20 43.10 44.12 3,588,186 -2.92(-6.21%)
Jan 12, 2023 49.84 50.20 46.72 47.04 2,831,062 +0.16(+0.34%)
Jan 11, 2023 46.36 47.16 43.56 46.88 5,259,793 +1.16(+2.54%)
Jan 10, 2023 46.76 47.42 45.16 45.72 3,787,528 -4.00(-8.05%)
Jan 09, 2023 49.28 52.50 49.00 49.72 3,111,776 +2.16(+4.54%)
Jan 06, 2023 47.44 48.82 46.68 47.56 3,336,766 -0.28(-0.59%)
Jan 05, 2023 48.72 49.16 46.48 47.84 4,447,981 -5.08(-9.60%)
Jan 04, 2023 51.92 53.64 50.92 52.92 1,562,171 +1.80(+3.52%)
Jan 03, 2023 51.24 52.32 49.62 51.12 2,541,733 -5.28(-9.36%)
Dec 30, 2022 56.20 57.76 55.68 56.40 2,062,755 -1.76(-3.03%)
Dec 29, 2022 57.68 58.48 56.24 58.16 1,938,888 -2.04(-3.39%)
Dec 28, 2022 59.24 60.48 56.76 60.20 2,482,914 -4.28(-6.64%)
Dec 27, 2022 64.40 65.48 63.52 64.48 1,745,504 +0.84(+1.32%)
Dec 23, 2022 61.40 65.28 61.32 63.64 2,062,971 +0.40(+0.63%)
Dec 22, 2022 66.04 67.72 62.40 63.24 2,750,520 -4.16(-6.17%)
Dec 21, 2022 68.44 68.96 65.78 67.40 1,620,223 +0.96(+1.44%)
Dec 20, 2022 67.32 67.68 65.64 66.44 2,291,303 -5.56(-7.72%)
Dec 19, 2022 74.28 75.28 71.60 72.00 1,849,977 -8.40(-10.45%)
Dec 16, 2022 78.84 81.62 78.56 80.40 1,502,174 -3.28(-3.92%)
Dec 15, 2022 80.68 85.32 78.86 83.68 2,014,975 +5.80(+7.45%)
Dec 14, 2022 80.40 81.36 77.36 77.88 1,906,911 -7.20(-8.46%)
Dec 13, 2022 85.16 86.68 83.00 85.08 2,133,125 +5.44(+6.83%)
Dec 12, 2022 83.68 84.04 79.32 79.64 1,924,821 +2.60(+3.37%)
Dec 09, 2022 77.08 77.92 73.96 77.04 2,329,694 +4.04(+5.53%)
Dec 08, 2022 71.44 75.16 71.12 73.00 1,483,635 +2.04(+2.87%)
Dec 07, 2022 68.48 71.32 65.88 70.96 2,301,229 +5.40(+8.24%)
Dec 06, 2022 67.40 68.72 65.20 65.56 2,139,428 -2.84(-4.15%)
Dec 05, 2022 70.96 71.54 68.04 68.40 3,411,987 -7.92(-10.38%)
Dec 02, 2022 79.00 81.44 75.86 76.32 2,789,969 -7.16(-8.58%)
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.