Skip to main content

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 (%)
Jan 31, 2020 57.68 58.02 57.29 57.48 812,850 +0.24(+0.42%)
Jan 30, 2020 57.48 58.32 56.72 57.24 1,315,121 -1.40(-2.39%)
Jan 29, 2020 58.64 58.76 58.08 58.64 942,573 -0.96(-1.61%)
Jan 28, 2020 59.64 60.24 59.28 59.60 1,007,630 +1.04(+1.78%)
Jan 27, 2020 60.28 60.32 58.32 58.56 1,249,667 +0.12(+0.21%)
Jan 24, 2020 58.76 58.88 58.12 58.44 1,120,725 -1.32(-2.21%)
Jan 23, 2020 60.40 61.08 59.36 59.76 953,737 +0.12(+0.20%)
Jan 22, 2020 59.56 60.24 59.20 59.64 910,186 +0.16(+0.27%)
Jan 21, 2020 60.04 60.52 58.24 59.48 2,308,788 -2.68(-4.31%)
Jan 17, 2020 63.04 63.04 61.98 62.16 2,577,300 -1.68(-2.63%)
Jan 16, 2020 65.76 67.00 64.08 63.84 1,476,290 -1.88(-2.86%)
Jan 15, 2020 65.76 66.20 65.48 65.72 1,226,164 -1.88(-2.78%)
Jan 14, 2020 69.56 69.68 67.36 67.60 1,208,467 -0.32(-0.47%)
Jan 13, 2020 67.72 68.04 66.88 67.92 987,010 -0.24(-0.35%)
Jan 10, 2020 68.16 69.04 67.96 68.16 1,142,200 +1.48(+2.22%)
Jan 09, 2020 65.84 67.04 65.12 66.68 856,078 +0.16(+0.24%)
Jan 08, 2020 66.68 66.84 65.40 66.52 899,599 +0.04(+0.06%)
Jan 07, 2020 65.96 67.28 65.88 66.48 915,046 +0.12(+0.18%)
Jan 06, 2020 66.52 66.72 65.32 66.36 1,166,836 +0.80(+1.22%)
Jan 03, 2020 65.96 66.80 65.44 65.56 1,072,750 -0.32(-0.49%)
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.