Indicators

US Natural Gas Fund (NY: UNG )

15.67 +0.81 (+5.45%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.71	28.84	27.62	28.62	7,341,866	+0.28(+0.99%)
Jul 28, 2022	29.54	30.55	27.95	28.34	7,014,030	-1.40(-4.71%)
Jul 27, 2022	29.89	30.17	28.78	29.74	6,705,794	-0.38(-1.26%)
Jul 26, 2022	31.48	31.52	29.87	30.12	12,062,608	+0.41(+1.38%)
Jul 25, 2022	28.69	30.02	28.34	29.71	6,466,205	+1.41(+4.98%)
Jul 22, 2022	27.86	28.58	27.77	28.30	6,494,876	+1.28(+4.74%)
Jul 21, 2022	26.50	27.75	26.11	27.02	5,023,900	+0.24(+0.90%)
Jul 20, 2022	25.45	27.33	24.96	26.78	6,442,705	+1.85(+7.42%)
Jul 19, 2022	24.53	25.30	24.39	24.93	5,010,000	-0.41(-1.62%)
Jul 18, 2022	24.99	25.71	24.92	25.34	4,657,786	+1.10(+4.54%)
Jul 15, 2022	22.61	24.28	22.32	24.24	3,955,900	+1.54(+6.78%)
Jul 14, 2022	23.10	23.34	22.26	22.70	5,104,368	+0.27(+1.20%)
Jul 13, 2022	22.21	23.13	21.84	22.43	6,427,326	+1.22(+5.75%)
Jul 12, 2022	22.52	22.61	20.46	21.21	9,949,582	-0.82(-3.72%)
Jul 11, 2022	22.48	22.60	21.62	22.03	6,154,914	+1.46(+7.10%)
Jul 08, 2022	21.01	21.43	20.46	20.57	4,139,555	-0.57(-2.70%)
Jul 07, 2022	19.68	21.70	19.50	21.14	9,107,576	+2.29(+12.15%)
Jul 06, 2022	19.02	19.11	18.30	18.85	3,953,728	+0.19(+1.02%)
Jul 05, 2022	18.99	19.52	18.35	18.66	7,049,401	-0.65(-3.37%)

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.