US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 114.84 115.36 110.48 114.48 1,835,466 +1.12(+0.99%)
Jul 28, 2022 118.16 122.20 111.80 113.36 1,753,507 -5.60(-4.71%)
Jul 27, 2022 119.56 120.68 115.12 118.96 1,676,448 -1.52(-1.26%)
Jul 26, 2022 125.92 126.08 119.48 120.48 3,015,652 +1.64(+1.38%)
Jul 25, 2022 114.76 120.08 113.36 118.84 1,616,551 +5.64(+4.98%)
Jul 22, 2022 111.44 114.32 111.08 113.20 1,623,719 +5.12(+4.74%)
Jul 21, 2022 106.00 111.00 104.44 108.08 1,255,975 +0.96(+0.90%)
Jul 20, 2022 101.80 109.32 99.84 107.12 1,610,676 +7.40(+7.42%)
Jul 19, 2022 98.12 101.20 97.56 99.72 1,252,500 -1.64(-1.62%)
Jul 18, 2022 99.96 102.84 99.68 101.36 1,164,446 +4.40(+4.54%)
Jul 15, 2022 90.44 97.12 89.28 96.96 988,975 +6.16(+6.78%)
Jul 14, 2022 92.40 93.36 89.04 90.80 1,276,092 +1.08(+1.20%)
Jul 13, 2022 88.84 92.52 87.36 89.72 1,606,831 +4.88(+5.75%)
Jul 12, 2022 90.08 90.44 81.84 84.84 2,487,395 -3.28(-3.72%)
Jul 11, 2022 89.92 90.40 86.48 88.12 1,538,728 +5.84(+7.10%)
Jul 08, 2022 84.04 85.72 81.84 82.28 1,034,888 -2.28(-2.70%)
Jul 07, 2022 78.72 86.80 78.00 84.56 2,276,894 +9.16(+12.15%)
Jul 06, 2022 76.08 76.44 73.20 75.40 988,432 +0.76(+1.02%)
Jul 05, 2022 75.96 78.08 73.40 74.64 1,762,350 -2.60(-3.37%)
Jul 01, 2022 79.48 80.44 76.72 77.24 1,591,521 +1.20(+1.58%)
Jun 30, 2022 88.72 89.77 73.12 76.04 3,589,059 -11.44(-13.08%)
Jun 29, 2022 91.40 92.24 87.44 87.48 1,323,876 -3.12(-3.44%)
Jun 28, 2022 90.36 91.64 88.16 90.60 1,551,681 +2.16(+2.44%)
Jun 27, 2022 83.24 89.72 83.16 88.44 1,425,752 +3.28(+3.85%)
Jun 24, 2022 84.52 87.04 83.60 85.16 1,097,198 -0.20(-0.23%)
Jun 23, 2022 91.72 92.36 84.88 85.36 1,491,652 -7.48(-8.06%)
Jun 22, 2022 91.20 94.52 90.56 92.84 804,065 +0.04(+0.04%)
Jun 21, 2022 90.88 94.52 90.00 92.80 1,563,878 -1.92(-2.03%)
Jun 17, 2022 99.68 100.20 92.80 94.72 1,792,445 -6.36(-6.29%)
Jun 16, 2022 107.16 108.66 99.38 101.08 1,642,091 -0.72(-0.71%)
Jun 15, 2022 102.48 104.36 99.12 101.80 1,262,411 +2.92(+2.95%)
Jun 14, 2022 107.24 107.72 95.04 98.88 4,578,499 -18.76(-15.95%)
Jun 13, 2022 120.44 120.88 113.72 117.64 1,689,264 -1.24(-1.04%)
Jun 10, 2022 118.76 121.12 116.96 118.88 1,478,133 -2.60(-2.14%)
Jun 09, 2022 109.60 122.47 108.80 121.48 2,897,695 +3.84(+3.26%)
Jun 08, 2022 128.72 131.08 114.40 117.64 3,633,127 -9.24(-7.28%)
Jun 07, 2022 126.20 127.96 125.24 126.88 1,523,839 -0.04(-0.03%)
Jun 06, 2022 123.84 127.48 122.40 126.92 1,963,028 +11.08(+9.56%)
Jun 03, 2022 115.68 116.68 113.83 115.84 1,189,334 +0.68(+0.59%)
Jun 02, 2022 121.52 121.80 113.72 115.16 2,016,227 -4.00(-3.36%)
Jun 01, 2022 115.80 119.28 114.76 119.16 2,174,892 +7.52(+6.74%)
May 31, 2022 115.88 116.52 110.16 111.64 1,873,340 -6.68(-5.65%)
May 27, 2022 114.04 119.42 112.42 118.32 1,708,988 -0.60(-0.50%)
May 26, 2022 122.68 128.12 117.04 118.92 2,006,269 -3.20(-2.62%)
May 25, 2022 125.20 127.96 120.44 122.12 2,173,967 +1.64(+1.36%)
May 24, 2022 120.00 121.15 118.12 120.48 1,406,783 +0.20(+0.17%)
May 23, 2022 111.64 120.84 111.32 120.28 1,759,918 +9.36(+8.44%)
May 20, 2022 109.92 112.40 109.80 110.92 1,377,553 -1.00(-0.89%)
May 19, 2022 112.80 116.52 111.65 111.92 1,103,906 -2.04(-1.79%)
May 18, 2022 115.36 116.36 112.52 113.96 1,216,088 +0.20(+0.18%)
May 17, 2022 113.56 114.76 111.56 113.76 1,405,317 +4.16(+3.80%)
May 16, 2022 111.00 112.24 105.32 109.60 1,549,403 +4.52(+4.30%)
May 13, 2022 107.20 107.24 103.24 105.08 1,104,225 -0.84(-0.79%)
May 12, 2022 102.52 106.96 102.16 105.92 1,381,051 +0.40(+0.38%)
May 11, 2022 104.32 106.04 103.40 105.52 1,652,942 +6.36(+6.41%)
May 10, 2022 92.76 102.52 92.68 99.16 3,418,079 +1.92(+1.97%)
May 09, 2022 104.72 104.84 95.68 97.24 2,935,375 -13.48(-12.17%)
May 06, 2022 117.16 117.36 109.32 110.72 2,604,098 -9.68(-8.04%)
May 05, 2022 114.76 120.96 111.48 120.40 2,388,813 +4.36(+3.76%)
May 04, 2022 115.12 116.40 113.48 116.04 1,758,488 +8.88(+8.29%)
May 03, 2022 109.24 112.20 107.00 107.16 2,021,254 +3.16(+3.04%)
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.