Skip to main content

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.730 6.930 6.730 6.830 15,416,416 -0.01(-0.15%)
Sep 28, 2023 6.840 6.930 6.750 6.840 15,658,438 +0.12(+1.79%)
Sep 27, 2023 6.670 6.850 6.670 6.720 13,066,104 +0.11(+1.66%)
Sep 26, 2023 6.610 6.720 6.570 6.610 16,047,914 -0.13(-1.93%)
Sep 25, 2023 6.740 6.760 6.690 6.740 11,559,348 +0.04(+0.60%)
Sep 22, 2023 6.680 6.720 6.610 6.700 11,584,366 +0.08(+1.21%)
Sep 21, 2023 6.800 6.870 6.580 6.620 24,854,452 -0.17(-2.50%)
Sep 20, 2023 6.780 6.850 6.760 6.790 14,271,895 -0.24(-3.41%)
Sep 19, 2023 7.000 7.130 6.940 7.030 18,873,086 +0.08(+1.15%)
Sep 18, 2023 6.860 6.990 6.810 6.950 14,417,267 +0.14(+2.06%)
Sep 15, 2023 6.910 6.976 6.780 6.810 12,730,326 -0.12(-1.73%)
Sep 14, 2023 7.080 7.158 6.910 6.930 23,516,356 -0.02(-0.29%)
Sep 13, 2023 6.900 7.130 6.780 6.950 23,672,980 -0.10(-1.42%)
Sep 12, 2023 6.830 7.140 6.730 7.050 31,608,988 +0.34(+5.07%)
Sep 11, 2023 6.630 6.775 6.630 6.710 11,425,126 +0.00(+0.00%)
Sep 08, 2023 6.700 6.786 6.640 6.710 15,526,895 +0.06(+0.90%)
Sep 07, 2023 6.430 6.710 6.420 6.650 21,790,532 +0.17(+2.62%)
Sep 06, 2023 6.450 6.530 6.420 6.480 20,242,112 -0.17(-2.56%)
Sep 05, 2023 6.660 6.730 6.590 6.650 24,887,018 -0.40(-5.67%)
Sep 01, 2023 7.230 7.335 7.050 7.050 14,625,737 -0.06(-0.84%)
Aug 31, 2023 7.080 7.350 6.950 7.110 21,319,550 -0.09(-1.25%)
Aug 30, 2023 6.960 7.200 6.924 7.200 18,370,316 +0.34(+4.96%)
Aug 29, 2023 6.840 6.900 6.720 6.860 16,597,093 +0.01(+0.15%)
Aug 28, 2023 7.180 7.180 6.800 6.850 25,938,016 -0.01(-0.15%)
Aug 25, 2023 6.680 6.870 6.630 6.860 14,868,938 +0.12(+1.78%)
Aug 24, 2023 6.570 6.870 6.490 6.740 26,540,868 +0.13(+1.97%)
Aug 23, 2023 6.720 6.735 6.590 6.610 22,255,140 -0.17(-2.51%)
Aug 22, 2023 6.980 7.000 6.740 6.780 15,788,139 -0.19(-2.73%)
Aug 21, 2023 7.050 7.089 6.950 6.970 12,863,055 +0.03(+0.43%)
Aug 18, 2023 6.930 6.996 6.860 6.940 13,248,501 -0.13(-1.84%)
Aug 17, 2023 7.090 7.180 7.030 7.070 9,272,737 +0.07(+1.00%)
Aug 16, 2023 7.060 7.060 6.920 7.000 14,024,413 -0.17(-2.37%)
Aug 15, 2023 7.270 7.280 7.120 7.170 20,741,702 -0.35(-4.65%)
Aug 14, 2023 7.470 7.540 7.390 7.520 9,901,728 +0.03(+0.40%)
Aug 11, 2023 7.280 7.500 7.270 7.490 15,295,556 +0.01(+0.13%)
Aug 10, 2023 7.730 7.770 7.390 7.480 26,167,944 -0.49(-6.15%)
Aug 09, 2023 8.050 8.080 7.830 7.970 32,536,200 +0.45(+5.98%)
Aug 08, 2023 7.370 7.520 7.310 7.520 17,950,020 +0.12(+1.62%)
Aug 07, 2023 7.240 7.400 7.205 7.400 20,230,528 +0.45(+6.47%)
Aug 04, 2023 7.000 7.005 6.870 6.950 13,807,988 +0.07(+1.02%)
Aug 03, 2023 6.830 6.950 6.760 6.880 17,623,528 +0.21(+3.15%)
Aug 02, 2023 6.730 6.750 6.600 6.670 19,490,692 -0.25(-3.61%)
Aug 01, 2023 6.830 6.925 6.810 6.920 14,766,207 -0.19(-2.67%)
Jul 31, 2023 7.050 7.110 7.010 7.110 11,341,319 +0.02(+0.28%)
Jul 28, 2023 7.140 7.146 6.970 7.090 15,668,320 +0.09(+1.29%)
Jul 27, 2023 7.080 7.120 6.850 7.000 25,756,272 -0.22(-3.05%)
Jul 26, 2023 7.170 7.260 7.120 7.220 13,933,898 -0.12(-1.63%)
Jul 25, 2023 7.220 7.436 7.200 7.340 14,657,192 +0.10(+1.38%)
Jul 24, 2023 7.180 7.310 7.140 7.240 14,121,831 -0.03(-0.41%)
Jul 21, 2023 7.240 7.320 7.200 7.270 12,871,139 -0.01(-0.14%)
Jul 20, 2023 7.260 7.400 7.220 7.280 25,638,324 +0.28(+4.00%)
Jul 19, 2023 7.020 7.090 6.920 7.000 14,055,556 +0.00(+0.00%)
Jul 18, 2023 6.940 7.070 6.890 7.000 20,707,126 +0.23(+3.40%)
Jul 17, 2023 6.720 6.820 6.640 6.770 11,122,602 -0.02(-0.29%)
Jul 14, 2023 6.940 6.950 6.660 6.790 19,994,976 -0.03(-0.44%)
Jul 13, 2023 6.990 7.080 6.785 6.820 21,271,408 -0.26(-3.67%)
Jul 12, 2023 7.090 7.150 7.000 7.080 20,730,716 -0.22(-3.01%)
Jul 11, 2023 7.180 7.340 7.160 7.300 13,084,150 +0.19(+2.67%)
Jul 10, 2023 7.080 7.185 7.020 7.110 20,656,570 +0.25(+3.64%)
Jul 07, 2023 6.980 7.140 6.780 6.860 21,940,582 -0.18(-2.56%)
Jul 06, 2023 7.090 7.179 6.900 7.040 19,640,396 -0.07(-0.98%)
Jul 05, 2023 7.380 7.395 7.075 7.110 13,347,479 -0.13(-1.80%)
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.