Skip to main content

US Natural Gas Fund (NY: UNG )

14.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.67 20.35 19.61 19.72 10,018,148 +0.34(+1.75%)
Mar 30, 2022 18.99 19.62 18.96 19.38 6,666,175 +0.78(+4.19%)
Mar 29, 2022 19.15 19.17 18.57 18.60 5,942,761 -0.62(-3.23%)
Mar 28, 2022 19.19 19.55 19.16 19.22 5,064,922 -0.27(-1.39%)
Mar 25, 2022 19.54 19.61 19.11 19.49 7,890,730 +0.52(+2.74%)
Mar 24, 2022 18.22 19.22 17.85 18.97 8,083,998 +0.94(+5.21%)
Mar 23, 2022 18.49 18.63 17.95 18.03 5,142,792 -0.06(-0.33%)
Mar 22, 2022 17.98 18.30 17.70 18.09 5,256,326 +0.65(+3.73%)
Mar 21, 2022 16.83 17.48 16.72 17.44 3,097,850 +0.22(+1.28%)
Mar 18, 2022 17.36 17.36 17.02 17.22 4,318,404 -0.15(-0.86%)
Mar 17, 2022 17.10 17.56 17.07 17.37 5,631,358 +0.68(+4.07%)
Mar 16, 2022 16.59 16.79 16.32 16.69 4,561,780 +0.48(+2.96%)
Mar 15, 2022 15.81 16.30 15.69 16.21 3,481,390 -0.26(-1.58%)
Mar 14, 2022 16.47 16.54 16.06 16.47 4,480,902 -0.32(-1.91%)
Mar 11, 2022 16.68 16.89 16.46 16.79 4,047,778 +0.47(+2.88%)
Mar 10, 2022 16.10 16.45 16.32 3,914,127 +0.41(+2.58%)
Mar 09, 2022 16.01 16.15 15.82 15.91 8,278,122 -0.16(-1.00%)
Mar 08, 2022 16.09 16.55 15.88 16.07 11,507,923 -0.88(-5.19%)
Mar 07, 2022 17.47 17.55 16.83 16.95 8,245,640 -0.39(-2.25%)
Mar 04, 2022 17.01 17.76 16.99 17.34 9,705,890 +0.70(+4.21%)
Mar 03, 2022 16.48 16.99 16.29 16.64 8,928,733 -0.38(-2.23%)
Mar 02, 2022 16.83 17.29 16.38 17.02 9,620,201 +0.91(+5.65%)
Mar 01, 2022 15.71 16.30 15.66 16.11 7,253,544 +0.65(+4.20%)
Feb 28, 2022 15.75 15.85 15.38 15.46 6,289,795 -0.36(-2.28%)
Feb 25, 2022 15.95 15.88 15.55 15.82 7,356,360 -0.47(-2.89%)
Feb 24, 2022 16.98 17.23 16.18 16.29 13,071,521 +0.17(+1.05%)
Feb 23, 2022 16.01 16.50 15.97 16.12 8,663,020 +0.45(+2.87%)
Feb 22, 2022 15.99 16.16 15.53 15.67 8,242,024 +0.26(+1.69%)
Feb 18, 2022 15.41 0 -0.26(-1.66%)
Feb 17, 2022 15.82 16.10 15.30 15.67 5,694,037 -0.15(-0.95%)
Feb 16, 2022 15.51 16.17 15.43 15.82 11,132,149 +0.70(+4.63%)
Feb 15, 2022 15.02 15.20 14.64 15.12 8,130,464 +0.57(+3.92%)
Feb 14, 2022 14.28 14.73 14.21 14.55 7,819,555 +0.60(+4.30%)
Feb 11, 2022 13.62 14.14 13.57 13.95 16,822,940 +0.06(+0.43%)
Feb 10, 2022 13.74 14.00 13.60 13.89 6,464,293 -0.16(-1.14%)
Feb 09, 2022 14.15 14.22 13.94 14.05 8,745,952 -0.67(-4.55%)
Feb 08, 2022 15.09 15.27 14.67 14.72 6,900,281 -0.27(-1.80%)
Feb 07, 2022 15.06 15.22 14.42 14.99 11,974,049 -0.85(-5.37%)
Feb 04, 2022 16.81 17.16 15.71 15.84 10,684,888 -1.40(-8.12%)
Feb 03, 2022 16.97 16.87 17.24 11,183,574 -1.74(-9.17%)
Feb 02, 2022 18.67 19.50 18.39 18.98 21,583,542 +1.88(+10.99%)
Feb 01, 2022 16.65 17.12 16.27 17.10 9,508,076 +0.09(+0.53%)
Jan 31, 2022 16.94 17.41 17.01 11,461,300 +0.74(+4.55%)
Jan 28, 2022 16.72 16.98 16.05 16.27 20,170,128 +1.07(+7.04%)
Jan 27, 2022 14.25 15.46 14.16 15.20 14,549,313 +1.22(+8.73%)
Jan 26, 2022 14.47 14.49 13.91 13.98 9,832,905 +0.41(+3.02%)
Jan 25, 2022 13.49 13.71 13.34 13.57 4,752,471 +0.25(+1.88%)
Jan 24, 2022 13.38 13.70 13.27 13.32 6,369,092 +0.22(+1.68%)
Jan 21, 2022 13.03 13.40 12.88 13.10 9,521,377 +0.27(+2.10%)
Jan 20, 2022 13.04 13.10 12.71 12.83 7,678,789 -0.62(-4.61%)
Jan 19, 2022 14.29 14.30 13.41 13.45 9,807,799 -0.88(-6.14%)
Jan 18, 2022 14.39 14.48 14.04 14.33 7,503,676 +0.16(+1.13%)
Jan 14, 2022 14.17 0 -0.03(-0.21%)
Jan 13, 2022 14.91 15.06 14.15 14.20 13,711,935 -1.77(-11.08%)
Jan 12, 2022 15.22 16.19 15.02 15.97 18,830,312 +1.90(+13.50%)
Jan 11, 2022 13.48 14.14 13.39 14.07 7,234,985 +0.33(+2.40%)
Jan 10, 2022 13.69 13.81 13.21 13.74 10,949,756 +0.72(+5.53%)
Jan 07, 2022 12.93 13.21 12.85 13.02 6,976,073 +0.22(+1.72%)
Jan 06, 2022 12.79 12.88 12.64 12.80 5,870,242 +0.00(+0.00%)
Jan 05, 2022 12.74 12.93 12.50 12.80 6,073,646 +0.36(+2.89%)
Jan 04, 2022 12.72 12.78 12.32 12.44 7,525,491 -0.33(-2.58%)
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.