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, 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 3,207,048 -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%)
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.