Skip to main content

US Natural Gas Fund (NY: UNG )

13.89 -0.54 (-3.73%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 14.35 14.64 14.24 14.43 4,681,751 +0.62(+4.49%)
Nov 27, 2024 14.05 14.18 13.81 13.81 9,146,978 -1.27(-8.42%)
Nov 26, 2024 15.01 15.27 14.67 15.08 10,144,083 +0.29(+1.96%)
Nov 25, 2024 14.98 15.44 14.72 14.79 11,762,269 +0.48(+3.35%)
Nov 22, 2024 14.29 14.42 14.07 14.31 14,879,005 -0.84(-5.54%)
Nov 21, 2024 15.39 15.52 14.81 15.15 11,868,359 +0.40(+2.71%)
Nov 20, 2024 14.35 14.82 14.24 14.75 13,828,922 +0.88(+6.34%)
Nov 19, 2024 13.79 14.18 13.71 13.87 8,873,013 +0.12(+0.87%)
Nov 18, 2024 13.48 13.82 13.47 13.75 8,377,125 +0.38(+2.84%)
Nov 15, 2024 13.10 13.42 13.07 13.37 7,318,167 +0.22(+1.67%)
Nov 14, 2024 13.79 13.90 13.12 13.15 8,617,455 -0.96(-6.80%)
Nov 13, 2024 13.49 14.14 13.43 14.11 9,248,017 +0.45(+3.29%)
Nov 12, 2024 13.66 14.14 13.43 13.66 9,673,770 -0.14(-1.01%)
Nov 11, 2024 13.68 13.88 13.56 13.80 13,091,993 +1.27(+10.14%)
Nov 08, 2024 12.75 12.89 12.41 12.53 6,011,476 -0.13(-1.03%)
Nov 07, 2024 12.62 12.76 12.48 12.66 7,962,470 -0.21(-1.63%)
Nov 06, 2024 12.79 13.12 12.68 12.87 7,295,740 +0.34(+2.71%)
Nov 05, 2024 13.10 13.13 12.44 12.53 8,602,621 -0.53(-4.06%)
Nov 04, 2024 12.58 13.11 12.53 13.06 10,433,039 +0.58(+4.65%)
Nov 01, 2024 12.72 12.78 12.35 12.48 7,922,001 -0.23(-1.81%)
Oct 31, 2024 12.97 13.07 12.61 12.71 12,930,349 -0.52(-3.93%)
Oct 30, 2024 13.11 13.44 13.05 13.23 7,378,388 -0.18(-1.34%)
Oct 29, 2024 13.44 13.55 13.24 13.41 6,102,620 +0.07(+0.52%)
Oct 28, 2024 13.43 13.55 13.14 13.34 11,731,353 -1.11(-7.68%)
Oct 25, 2024 14.10 14.54 14.02 14.45 6,217,892 +0.13(+0.91%)
Oct 24, 2024 13.89 14.35 13.61 14.32 8,652,880 +0.50(+3.62%)
Oct 23, 2024 13.51 13.96 13.39 13.82 7,598,279 +0.32(+2.37%)
Oct 22, 2024 13.28 13.68 13.26 13.50 8,754,576 +0.25(+1.89%)
Oct 21, 2024 13.12 13.28 13.09 13.25 6,262,118 +0.22(+1.69%)
Oct 18, 2024 13.10 13.13 12.95 13.03 6,993,890 -0.28(-2.10%)
Oct 17, 2024 13.55 13.65 13.27 13.31 5,281,997 -0.13(-0.97%)
Oct 16, 2024 13.77 13.79 13.35 13.44 8,485,630 -0.57(-4.07%)
Oct 15, 2024 14.22 14.36 13.99 14.01 4,192,015 +0.02(+0.14%)
Oct 14, 2024 14.35 14.41 13.98 13.99 5,782,308 -0.81(-5.47%)
Oct 11, 2024 14.97 15.03 14.72 14.80 3,820,170 -0.33(-2.18%)
Oct 10, 2024 14.74 15.19 14.63 15.13 5,695,771 +0.27(+1.82%)
Oct 09, 2024 15.18 15.32 14.82 14.86 5,298,421 -0.39(-2.56%)
Oct 08, 2024 15.43 15.60 15.23 15.25 4,642,791 -0.13(-0.85%)
Oct 07, 2024 15.66 15.67 15.22 15.38 5,838,127 -0.56(-3.51%)
Oct 04, 2024 16.33 16.43 15.93 15.94 6,116,533 -0.74(-4.44%)
Oct 03, 2024 16.64 16.80 16.48 16.68 5,626,628 +0.27(+1.65%)
Oct 02, 2024 16.63 16.76 16.14 16.41 6,491,770 +0.04(+0.24%)
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.