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 (%)
Sep 30, 2024 16.24 16.57 16.21 16.33 4,404,028 -0.04(-0.24%)
Sep 27, 2024 15.89 16.45 15.84 16.37 9,982,012 +0.90(+5.82%)
Sep 26, 2024 16.01 16.04 15.35 15.47 7,258,675 -0.38(-2.40%)
Sep 25, 2024 16.02 16.09 15.71 15.85 5,293,572 +0.04(+0.25%)
Sep 24, 2024 15.88 16.08 15.61 15.81 5,512,617 -0.28(-1.74%)
Sep 23, 2024 15.57 16.10 15.53 16.09 8,018,321 +0.75(+4.89%)
Sep 20, 2024 14.57 15.40 14.51 15.34 6,978,560 +0.73(+5.00%)
Sep 19, 2024 14.21 14.62 14.08 14.61 5,838,009 +0.17(+1.18%)
Sep 18, 2024 14.81 14.82 14.38 14.44 3,833,862 -0.20(-1.37%)
Sep 17, 2024 15.09 15.16 14.62 14.64 3,923,827 -0.22(-1.48%)
Sep 16, 2024 14.36 14.98 14.33 14.86 4,078,784 +0.37(+2.55%)
Sep 13, 2024 14.93 15.00 14.44 14.49 4,517,536 -0.34(-2.29%)
Sep 12, 2024 14.09 15.03 14.04 14.83 5,357,943 +0.58(+4.07%)
Sep 11, 2024 14.28 14.60 14.16 14.25 5,733,712 +0.18(+1.28%)
Sep 10, 2024 14.03 14.16 13.79 14.07 5,549,711 +0.59(+4.38%)
Sep 09, 2024 13.89 13.91 13.45 13.48 6,507,899 -0.84(-5.87%)
Sep 06, 2024 14.21 14.37 14.02 14.32 4,634,088 +0.14(+0.99%)
Sep 05, 2024 13.81 14.34 13.80 14.18 8,652,364 +0.72(+5.35%)
Sep 04, 2024 14.02 14.07 13.38 13.46 4,528,279 -0.43(-3.10%)
Sep 03, 2024 13.21 13.96 13.03 13.89 7,406,110 +0.52(+3.89%)
Aug 30, 2024 13.33 13.52 13.14 13.37 7,076,529 -0.06(-0.45%)
Aug 29, 2024 12.75 13.47 12.71 13.43 8,134,983 +0.23(+1.74%)
Aug 28, 2024 12.87 13.41 12.76 13.20 9,302,490 +0.12(+0.92%)
Aug 27, 2024 13.13 13.16 12.84 13.08 7,732,199 -0.25(-1.88%)
Aug 26, 2024 13.54 13.71 13.26 13.33 7,934,172 -0.39(-2.84%)
Aug 23, 2024 13.54 13.74 13.53 13.72 4,328,606 -0.09(-0.65%)
Aug 22, 2024 14.13 14.20 13.58 13.81 9,954,951 -0.75(-5.15%)
Aug 21, 2024 14.59 14.70 14.24 14.56 4,039,646 -0.09(-0.61%)
Aug 20, 2024 14.55 14.68 14.43 14.65 3,970,670 -0.04(-0.27%)
Aug 19, 2024 14.48 14.85 14.48 14.69 4,977,410 +0.62(+4.41%)
Aug 16, 2024 14.33 14.41 14.01 14.07 4,797,427 -0.50(-3.43%)
Aug 15, 2024 14.80 15.22 14.53 14.57 5,991,883 -0.17(-1.15%)
Aug 14, 2024 14.73 15.07 14.56 14.74 6,559,022 +0.41(+2.86%)
Aug 13, 2024 14.75 14.82 14.14 14.33 4,345,687 -0.07(-0.49%)
Aug 12, 2024 14.61 14.74 14.27 14.40 5,571,666 +0.12(+0.84%)
Aug 09, 2024 14.22 14.35 13.94 14.28 3,717,832 +0.10(+0.71%)
Aug 08, 2024 13.57 14.42 13.43 14.18 7,141,040 +0.32(+2.31%)
Aug 07, 2024 13.78 14.02 13.63 13.86 4,898,796 +0.54(+4.05%)
Aug 06, 2024 13.29 13.45 12.97 13.32 5,630,975 +0.38(+2.94%)
Aug 05, 2024 12.86 13.05 12.57 12.94 7,336,005 -0.11(-0.84%)
Aug 02, 2024 13.31 13.38 12.71 13.05 6,404,987 -0.04(-0.31%)
Aug 01, 2024 13.97 14.06 13.01 13.09 10,083,803 -0.45(-3.32%)
Jul 31, 2024 13.63 13.80 13.39 13.54 7,250,505 -0.47(-3.35%)
Jul 30, 2024 13.26 14.12 13.22 14.01 5,698,005 +0.42(+3.09%)
Jul 29, 2024 13.51 13.68 13.23 13.59 9,349,873 +0.08(+0.59%)
Jul 26, 2024 13.68 13.79 13.49 13.51 8,509,680 -0.24(-1.75%)
Jul 25, 2024 14.01 14.17 13.65 13.75 8,766,692 -0.56(-3.91%)
Jul 24, 2024 14.29 14.56 14.23 14.31 4,626,248 -0.55(-3.70%)
Jul 23, 2024 14.89 14.95 14.62 14.86 3,811,313 -0.15(-1.00%)
Jul 22, 2024 14.75 15.21 14.74 15.01 6,535,459 +0.71(+4.97%)
Jul 19, 2024 14.08 14.39 13.95 14.30 3,667,730 +0.19(+1.35%)
Jul 18, 2024 13.92 14.35 13.89 14.11 6,380,131 +0.37(+2.69%)
Jul 17, 2024 14.23 14.25 13.58 13.74 10,449,653 -0.87(-5.95%)
Jul 16, 2024 14.65 14.84 14.51 14.61 4,601,219 +0.13(+0.90%)
Jul 15, 2024 14.85 15.03 14.39 14.48 8,589,692 -1.02(-6.58%)
Jul 12, 2024 15.21 15.73 15.19 15.50 4,567,881 +0.28(+1.84%)
Jul 11, 2024 15.32 15.41 15.14 15.22 4,016,264 -0.29(-1.87%)
Jul 10, 2024 15.65 15.74 15.34 15.51 4,086,408 -0.22(-1.40%)
Jul 09, 2024 16.16 16.21 15.66 15.73 3,841,400 -0.13(-0.82%)
Jul 08, 2024 15.83 15.96 15.69 15.86 3,374,408 +0.26(+1.67%)
Jul 05, 2024 15.96 16.09 15.50 15.60 4,583,832 -0.75(-4.59%)
Jul 03, 2024 16.25 16.58 16.12 16.35 3,486,796 -0.06(-0.37%)
Jul 02, 2024 16.35 16.43 16.15 16.41 5,400,359 -0.16(-0.97%)
Jul 01, 2024 17.08 17.21 16.54 16.57 4,951,664 -0.86(-4.93%)
Jun 28, 2024 17.92 17.99 17.34 17.43 5,357,813 -0.55(-3.06%)
Jun 27, 2024 18.13 18.46 17.87 17.98 5,911,939 -0.33(-1.80%)
Jun 26, 2024 18.79 18.79 18.26 18.31 4,083,500 -0.68(-3.58%)
Jun 25, 2024 19.17 19.49 18.92 18.99 3,607,577 -0.71(-3.60%)
Jun 24, 2024 18.96 19.73 18.92 19.70 3,459,680 +0.74(+3.90%)
Jun 21, 2024 19.11 19.29 18.88 18.96 3,505,818 -0.07(-0.37%)
Jun 20, 2024 19.45 19.46 18.93 19.03 4,690,401 -0.91(-4.56%)
Jun 18, 2024 19.23 20.01 19.23 19.94 4,244,719 +0.78(+4.07%)
Jun 17, 2024 19.31 19.37 18.95 19.16 4,275,839 -0.70(-3.52%)
Jun 14, 2024 20.18 20.37 19.71 19.86 3,853,748 -0.25(-1.24%)
Jun 13, 2024 20.60 20.72 19.89 20.11 5,317,175 -0.72(-3.46%)
Jun 12, 2024 21.02 21.39 20.53 20.83 5,708,120 -0.70(-3.25%)
Jun 11, 2024 20.82 21.56 20.59 21.53 7,215,216 +1.34(+6.64%)
Jun 10, 2024 20.91 21.16 19.62 20.19 12,207,952 +0.01(+0.05%)
Jun 07, 2024 19.44 20.33 19.33 20.18 11,183,847 +0.88(+4.56%)
Jun 06, 2024 19.47 19.70 18.76 19.30 8,097,286 +0.36(+1.90%)
Jun 05, 2024 18.20 19.09 18.15 18.94 7,358,389 +0.92(+5.11%)
Jun 04, 2024 18.65 18.84 17.63 18.02 9,810,195 -0.90(-4.76%)
Jun 03, 2024 18.71 19.00 18.00 18.92 8,800,736 +1.33(+7.56%)
May 31, 2024 17.74 17.96 17.39 17.59 9,163,611 +0.03(+0.17%)
May 30, 2024 17.79 18.00 17.54 17.56 6,478,004 -0.66(-3.62%)
May 29, 2024 18.87 18.88 18.18 18.22 6,799,063 -1.14(-5.89%)
May 28, 2024 18.91 19.47 18.77 19.36 5,035,706 +0.34(+1.79%)
May 24, 2024 19.62 19.62 18.92 19.02 7,895,136 -1.10(-5.47%)
May 23, 2024 21.43 21.61 19.81 20.12 19,453,868 -0.43(-2.09%)
May 22, 2024 19.60 20.91 19.50 20.55 11,195,868 +1.06(+5.44%)
May 21, 2024 19.57 19.90 19.16 19.49 7,274,731 -0.33(-1.66%)
May 20, 2024 19.26 19.86 19.26 19.82 9,290,246 +0.72(+3.77%)
May 17, 2024 18.58 19.19 18.58 19.10 7,106,208 +0.93(+5.12%)
May 16, 2024 18.04 18.75 17.89 18.17 12,249,418 +0.57(+3.24%)
May 15, 2024 17.09 17.73 16.93 17.60 7,553,082 +0.43(+2.50%)
May 14, 2024 17.10 17.53 17.00 17.17 6,483,846 -0.14(-0.81%)
May 13, 2024 16.68 17.44 16.67 17.31 6,561,518 +0.79(+4.78%)
May 10, 2024 16.70 16.82 16.45 16.52 4,684,709 -0.40(-2.36%)
May 09, 2024 16.26 16.94 16.23 16.92 8,765,654 +0.97(+6.08%)
May 08, 2024 16.34 16.38 15.85 15.95 5,673,035 -0.22(-1.36%)
May 07, 2024 16.01 16.25 15.91 16.17 5,050,749 +0.11(+0.68%)
May 06, 2024 16.17 16.53 15.99 16.06 8,738,378 +0.39(+2.49%)
May 03, 2024 15.07 15.78 14.87 15.67 11,410,285 +0.81(+5.45%)
May 02, 2024 14.44 14.97 14.40 14.86 7,688,332 +0.72(+5.09%)
May 01, 2024 14.19 14.26 13.98 14.14 7,016,309 -0.30(-2.08%)
Apr 30, 2024 14.97 14.99 14.31 14.44 7,722,582 -0.47(-3.15%)
Apr 29, 2024 14.31 14.97 14.29 14.91 10,049,911 +0.85(+6.05%)
Apr 26, 2024 14.13 14.24 13.95 14.06 7,256,953 -0.31(-2.16%)
Apr 25, 2024 14.27 14.54 14.11 14.37 5,886,484 +0.01(+0.07%)
Apr 24, 2024 14.90 14.94 14.32 14.36 8,942,258 -1.08(-6.99%)
Apr 23, 2024 14.94 15.50 14.93 15.44 5,485,246 +0.40(+2.66%)
Apr 22, 2024 14.89 15.09 14.78 15.04 6,184,639 +0.52(+3.58%)
Apr 19, 2024 14.71 14.80 14.38 14.52 6,256,854 +0.10(+0.69%)
Apr 18, 2024 14.47 14.60 14.34 14.42 7,196,149 +0.04(+0.28%)
Apr 17, 2024 14.16 14.39 13.98 14.38 5,734,323 -0.10(-0.69%)
Apr 16, 2024 14.15 15.00 13.87 14.48 13,324,754 +0.34(+2.40%)
Apr 15, 2024 14.41 14.59 14.07 14.14 9,347,325 -0.75(-5.04%)
Apr 12, 2024 14.68 14.89 14.62 14.89 4,676,387 +0.04(+0.27%)
Apr 11, 2024 15.37 15.39 14.70 14.85 9,376,565 -0.82(-5.23%)
Apr 10, 2024 15.98 16.04 15.63 15.67 5,978,260 -0.18(-1.14%)
Apr 09, 2024 15.86 16.09 15.43 15.85 7,825,793 +0.44(+2.86%)
Apr 08, 2024 15.10 15.47 15.04 15.41 5,415,170 +0.54(+3.63%)
Apr 05, 2024 14.91 15.24 14.82 14.87 5,235,934 -0.03(-0.20%)
Apr 04, 2024 15.39 15.40 14.80 14.90 8,292,635 -0.56(-3.62%)
Apr 03, 2024 15.86 15.86 15.35 15.46 5,599,326 -0.02(-0.13%)
Apr 02, 2024 15.11 15.72 15.06 15.48 5,992,447 +0.09(+0.58%)
Apr 01, 2024 15.27 15.49 15.07 15.39 8,281,498 +0.82(+5.63%)
Mar 28, 2024 14.57 14.59 14.59 14.57 8,144,465 +0.22(+1.53%)
Mar 27, 2024 14.45 14.50 14.40 14.35 7,753,534 -0.61(-4.08%)
Mar 26, 2024 15.09 15.14 14.84 14.96 5,755,148 -0.08(-0.53%)
Mar 25, 2024 14.99 15.20 14.89 15.04 4,805,035 -0.07(-0.46%)
Mar 22, 2024 15.01 15.23 14.98 15.11 3,657,069 -0.21(-1.37%)
Mar 21, 2024 15.32 15.38 15.03 15.32 5,378,162 -0.05(-0.33%)
Mar 20, 2024 15.35 15.53 15.31 15.37 4,418,347 -0.27(-1.73%)
Mar 19, 2024 15.60 15.77 15.38 15.64 4,413,025 +0.30(+1.96%)
Mar 18, 2024 15.50 15.57 15.04 15.34 5,283,913 +0.21(+1.39%)
Mar 15, 2024 15.41 15.44 14.88 15.13 6,186,056 -0.44(-2.83%)
Mar 14, 2024 15.00 15.78 14.95 15.57 6,015,236 +0.66(+4.43%)
Mar 13, 2024 14.89 15.20 14.83 14.91 6,411,959 -0.40(-2.61%)
Mar 12, 2024 16.06 16.08 15.14 15.31 6,857,392 -0.38(-2.42%)
Mar 11, 2024 15.95 15.96 15.68 15.69 4,346,141 -0.44(-2.73%)
Mar 08, 2024 16.13 16.43 16.01 16.13 4,150,227 +0.10(+0.62%)
Mar 07, 2024 17.00 17.29 16.00 16.03 6,149,617 -1.26(-7.29%)
Mar 06, 2024 17.61 17.62 17.19 17.29 3,043,933 -0.22(-1.26%)
Mar 05, 2024 17.21 17.96 16.96 17.51 5,353,347 +0.21(+1.21%)
Mar 04, 2024 17.36 17.77 17.02 17.30 9,896,053 +0.88(+5.36%)
Mar 01, 2024 16.34 16.60 16.27 16.42 3,665,964 -0.12(-0.73%)
Feb 29, 2024 16.59 17.14 16.48 16.54 6,073,368 -0.19(-1.14%)
Feb 28, 2024 16.53 17.03 16.48 16.73 8,833,398 +0.56(+3.46%)
Feb 27, 2024 16.17 16.43 15.83 16.17 7,288,275 +0.55(+3.52%)
Feb 26, 2024 16.16 16.18 15.33 15.62 10,502,724 +0.41(+2.70%)
Feb 23, 2024 15.58 15.60 15.11 15.21 10,024,551 -1.07(-6.57%)
Feb 22, 2024 16.16 16.47 15.66 16.28 8,406,975 -0.34(-2.05%)
Feb 21, 2024 16.51 16.69 16.08 16.62 11,973,938 +1.85(+12.53%)
Feb 20, 2024 14.71 14.93 14.56 14.77 7,964,248 -0.22(-1.47%)
Feb 16, 2024 14.85 15.23 14.82 14.99 6,755,873 +0.18(+1.22%)
Feb 15, 2024 15.07 15.17 14.63 14.81 10,872,148 -0.08(-0.54%)
Feb 14, 2024 15.29 15.49 14.78 14.89 11,012,165 -0.63(-4.06%)
Feb 13, 2024 15.62 15.73 15.34 15.52 11,377,211 -0.65(-4.02%)
Feb 12, 2024 17.06 17.26 16.06 16.17 10,410,867 -0.98(-5.71%)
Feb 09, 2024 17.41 17.46 16.94 17.15 6,839,663 -0.27(-1.55%)
Feb 08, 2024 18.06 18.15 17.30 17.42 9,872,649 -0.82(-4.50%)
Feb 07, 2024 18.68 18.70 18.12 18.24 4,728,514 -0.30(-1.62%)
Feb 06, 2024 18.75 18.96 18.50 18.54 5,528,755 -0.71(-3.69%)
Feb 05, 2024 19.22 19.46 19.01 19.25 4,329,700 -0.11(-0.57%)
Feb 02, 2024 19.15 19.45 19.04 19.36 6,514,334 +0.45(+2.38%)
Feb 01, 2024 19.42 19.64 18.84 18.91 5,741,499 -0.72(-3.67%)
Jan 31, 2024 19.50 19.97 19.38 19.63 6,198,934 +0.23(+1.19%)
Jan 30, 2024 19.37 19.61 19.05 19.40 5,823,451 +0.27(+1.41%)
Jan 29, 2024 19.57 19.62 18.95 19.13 5,771,018 -1.01(-5.01%)
Jan 26, 2024 19.95 20.23 19.37 20.14 8,125,710 +0.04(+0.20%)
Jan 25, 2024 21.08 21.12 19.96 20.10 8,667,850 -0.96(-4.56%)
Jan 24, 2024 20.66 21.14 20.35 21.06 13,997,668 +0.94(+4.67%)
Jan 23, 2024 19.44 20.20 19.40 20.12 5,057,004 +0.44(+2.24%)
Jan 22, 2024 19.68 20.00 19.56 19.68 6,353,835 -1.12(-5.38%)
Jan 19, 2024 21.56 21.60 20.76 20.80 6,796,093 -1.44(-6.47%)
Jan 18, 2024 23.00 23.00 21.96 22.24 9,459,016 -1.04(-4.47%)
Jan 17, 2024 23.04 23.96 22.76 23.28 4,642,005 +0.16(+0.69%)
Jan 16, 2024 23.96 24.35 23.08 23.12 10,674,099 -4.16(-15.25%)
Jan 12, 2024 27.08 27.36 25.96 27.28 17,415,334 +2.12(+8.43%)
Jan 11, 2024 24.56 26.20 24.12 25.16 13,365,272 +0.56(+2.28%)
Jan 10, 2024 24.80 25.22 23.96 24.60 12,576,252 -1.32(-5.09%)
Jan 09, 2024 25.56 27.48 24.60 25.92 21,728,622 +1.88(+7.82%)
Jan 08, 2024 22.24 24.40 22.00 24.04 9,082,073 +0.68(+2.91%)
Jan 05, 2024 21.92 23.52 21.88 23.36 8,500,312 +0.28(+1.21%)
Jan 04, 2024 22.88 23.20 22.20 23.08 11,077,864 +1.32(+6.07%)
Jan 03, 2024 21.68 22.04 21.28 21.76 6,647,097 +1.00(+4.82%)
Jan 02, 2024 20.96 21.04 20.44 20.76 4,572,080 +0.48(+2.37%)
Dec 29, 2023 20.40 20.72 20.16 20.28 3,644,282 -0.28(-1.36%)
Dec 28, 2023 20.40 20.84 20.31 20.56 5,599,295 +0.76(+3.84%)
Dec 27, 2023 20.40 20.80 19.68 19.80 5,560,145 +0.08(+0.41%)
Dec 26, 2023 19.56 19.76 19.32 19.72 5,107,682 -0.44(-2.18%)
Dec 22, 2023 19.60 20.24 19.56 20.16 3,391,204 +0.20(+1.00%)
Dec 21, 2023 19.36 20.16 19.14 19.96 5,608,228 +1.16(+6.17%)
Dec 20, 2023 19.28 19.48 18.72 18.80 4,434,852 -0.80(-4.08%)
Dec 19, 2023 18.84 19.68 18.52 19.60 5,430,546 +0.04(+0.20%)
Dec 18, 2023 20.20 20.24 19.50 19.56 4,902,387 +0.24(+1.24%)
Dec 15, 2023 19.40 19.96 19.16 19.32 6,457,756 +0.28(+1.47%)
Dec 14, 2023 18.56 19.08 18.36 19.04 5,630,631 +0.64(+3.48%)
Dec 13, 2023 18.08 18.80 18.04 18.40 5,735,488 +0.32(+1.77%)
Dec 12, 2023 18.60 18.88 18.00 18.08 6,603,976 -1.16(-6.03%)
Dec 11, 2023 18.36 19.32 18.12 19.24 10,146,855 -0.84(-4.18%)
Dec 08, 2023 20.32 20.56 20.00 20.08 3,927,754 -0.20(-0.99%)
Dec 07, 2023 20.20 20.68 19.88 20.28 5,486,437 +0.04(+0.20%)
Dec 06, 2023 21.40 21.48 20.04 20.24 8,034,589 -1.12(-5.24%)
Dec 05, 2023 21.88 21.96 21.08 21.36 3,704,216 +0.00(+0.00%)
Dec 04, 2023 21.12 21.40 20.88 21.36 5,469,316 -0.44(-2.02%)
Dec 01, 2023 21.80 22.40 21.72 21.80 3,702,809 -0.28(-1.27%)
Nov 30, 2023 22.28 22.40 21.76 22.08 4,452,244 +0.04(+0.18%)
Nov 29, 2023 22.52 22.60 22.00 22.04 5,720,880 -0.04(-0.18%)
Nov 28, 2023 22.80 23.16 22.00 22.08 8,337,182 -1.12(-4.83%)
Nov 27, 2023 23.00 23.24 22.72 23.20 4,569,665 -0.44(-1.86%)
Nov 24, 2023 23.36 23.88 23.24 23.64 2,641,796 -0.28(-1.17%)
Nov 22, 2023 23.56 24.04 23.32 23.92 3,746,709 +0.36(+1.53%)
Nov 21, 2023 23.80 24.20 23.48 23.56 4,148,147 -0.40(-1.67%)
Nov 20, 2023 24.00 24.40 23.96 23.96 4,484,698 -0.68(-2.76%)
Nov 17, 2023 24.56 24.72 24.16 24.64 7,392,475 -0.84(-3.30%)
Nov 16, 2023 26.28 26.48 25.20 25.48 6,082,408 -0.76(-2.90%)
Nov 15, 2023 26.52 27.18 26.20 26.24 4,979,712 +0.40(+1.55%)
Nov 14, 2023 26.24 26.68 25.72 25.84 5,501,668 -1.04(-3.87%)
Nov 13, 2023 26.32 27.04 26.04 26.88 5,717,410 +1.56(+6.16%)
Nov 10, 2023 25.40 25.44 25.16 25.32 3,656,204 -0.04(-0.16%)
Nov 09, 2023 25.68 25.76 25.20 25.36 5,944,441 -0.80(-3.06%)
Nov 08, 2023 25.84 26.46 25.44 26.16 7,191,871 -0.28(-1.06%)
Nov 07, 2023 25.96 26.56 25.88 26.44 6,003,978 -0.84(-3.08%)
Nov 06, 2023 27.68 27.84 27.04 27.28 5,855,665 -1.76(-6.06%)
Nov 03, 2023 29.12 29.76 29.00 29.04 2,292,269 -0.12(-0.41%)
Nov 02, 2023 28.56 29.20 28.40 29.16 3,183,596 +0.08(+0.28%)
Nov 01, 2023 28.64 29.60 28.52 29.08 4,008,248 -0.92(-3.07%)
Oct 31, 2023 29.02 30.20 28.96 30.00 5,861,500 +2.20(+7.91%)
Oct 30, 2023 27.80 28.12 27.68 27.80 3,232,211 -1.00(-3.47%)
Oct 27, 2023 29.68 29.76 28.72 28.80 5,012,359 -0.44(-1.50%)
Oct 26, 2023 28.28 29.45 28.12 29.24 6,083,415 +0.96(+3.39%)
Oct 25, 2023 28.00 28.32 27.68 28.28 3,155,428 +0.44(+1.58%)
Oct 24, 2023 27.20 27.84 27.04 27.84 2,849,240 +0.60(+2.20%)
Oct 23, 2023 27.08 27.40 26.96 27.24 3,038,870 +0.12(+0.44%)
Oct 20, 2023 27.12 27.32 27.00 27.12 4,099,481 -0.52(-1.88%)
Oct 19, 2023 28.60 28.72 27.60 27.64 4,892,897 -1.08(-3.76%)
Oct 18, 2023 29.32 29.36 28.60 28.72 2,527,188 +0.00(+0.00%)
Oct 17, 2023 28.84 28.99 28.36 28.72 3,906,790 -0.40(-1.37%)
Oct 16, 2023 29.20 29.40 28.56 29.12 5,713,062 -0.88(-2.93%)
Oct 13, 2023 30.32 30.52 29.92 30.00 3,864,492 -1.20(-3.85%)
Oct 12, 2023 31.12 31.92 30.88 31.20 4,163,135 -0.40(-1.27%)
Oct 11, 2023 30.68 31.80 30.04 31.60 5,684,360 +0.00(+0.00%)
Oct 10, 2023 31.60 31.76 31.09 31.60 3,726,260 +0.08(+0.25%)
Oct 09, 2023 31.16 31.72 30.96 31.52 4,710,497 +0.56(+1.81%)
Oct 06, 2023 29.84 31.32 29.70 30.96 8,161,210 +1.32(+4.45%)
Oct 05, 2023 28.20 29.80 28.16 29.64 7,240,350 +1.72(+6.16%)
Oct 04, 2023 28.32 28.40 27.48 27.92 4,579,467 +0.48(+1.75%)
Oct 03, 2023 26.96 27.60 26.80 27.44 3,982,923 +0.92(+3.47%)
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.