Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.42 +0.04 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.950 7.090 6.867 7.010 21,776,828 +0.13(+1.89%)
Apr 27, 2023 6.860 6.940 6.690 6.880 16,401,769 +0.12(+1.78%)
Apr 26, 2023 6.750 6.790 6.650 6.760 21,648,070 -0.24(-3.43%)
Apr 25, 2023 7.090 7.150 6.980 7.000 18,231,568 -0.19(-2.64%)
Apr 24, 2023 6.990 7.255 6.964 7.190 20,776,232 +0.19(+2.71%)
Apr 21, 2023 7.040 7.110 6.950 7.000 17,566,484 -0.02(-0.28%)
Apr 20, 2023 6.960 7.110 6.760 7.020 22,567,424 +0.03(+0.43%)
Apr 19, 2023 7.020 7.095 6.910 6.990 27,538,852 -0.36(-4.90%)
Apr 18, 2023 7.210 7.380 7.080 7.350 21,062,432 +0.22(+3.09%)
Apr 17, 2023 7.140 7.190 7.040 7.130 33,156,174 +0.44(+6.58%)
Apr 14, 2023 6.340 6.740 6.270 6.690 29,563,864 +0.28(+4.37%)
Apr 13, 2023 6.570 6.570 6.340 6.410 29,276,828 -0.24(-3.61%)
Apr 12, 2023 6.870 6.950 6.570 6.650 29,401,196 -0.41(-5.81%)
Apr 11, 2023 6.920 7.060 6.740 7.060 21,203,014 +0.21(+3.07%)
Apr 10, 2023 6.840 7.035 6.770 6.850 37,515,856 +0.44(+6.86%)
Apr 06, 2023 6.740 6.770 6.315 6.410 35,789,388 -0.38(-5.60%)
Apr 05, 2023 6.940 6.940 6.690 6.790 23,019,992 +0.18(+2.72%)
Apr 04, 2023 6.660 6.730 6.580 6.610 25,811,988 -0.10(-1.49%)
Apr 03, 2023 6.710 6.790 6.580 6.710 33,281,648 -0.23(-3.31%)
Mar 31, 2023 6.900 7.085 6.850 6.940 28,940,944 +0.26(+3.89%)
Mar 30, 2023 6.750 6.850 6.580 6.680 31,569,210 -0.22(-3.19%)
Mar 29, 2023 6.750 7.040 6.670 6.900 29,367,358 +0.07(+1.02%)
Mar 28, 2023 6.920 7.115 6.780 6.830 28,507,006 -0.24(-3.39%)
Mar 27, 2023 7.160 7.190 6.910 7.070 30,230,468 -0.26(-3.55%)
Mar 24, 2023 7.380 7.530 7.280 7.330 17,531,456 +0.15(+2.09%)
Mar 23, 2023 7.340 7.540 7.162 7.180 21,378,680 -0.20(-2.71%)
Mar 22, 2023 7.640 7.725 7.240 7.380 20,983,180 -0.35(-4.53%)
Mar 21, 2023 7.180 7.880 7.160 7.730 30,287,970 +0.27(+3.62%)
Mar 20, 2023 7.690 7.710 7.360 7.460 22,241,000 -0.34(-4.36%)
Mar 17, 2023 7.970 8.015 7.710 7.800 19,753,328 -0.54(-6.47%)
Mar 16, 2023 8.160 8.400 8.100 8.340 14,384,103 +0.24(+2.96%)
Mar 15, 2023 8.150 8.240 7.890 8.100 21,968,796 -0.47(-5.48%)
Mar 14, 2023 8.590 8.680 8.365 8.570 15,152,394 -0.08(-0.92%)
Mar 13, 2023 8.300 8.690 8.240 8.650 22,339,936 +0.61(+7.59%)
Mar 10, 2023 8.260 8.370 8.020 8.040 17,601,896 -0.20(-2.43%)
Mar 09, 2023 8.640 8.720 8.155 8.240 20,168,136 -0.34(-3.96%)
Mar 08, 2023 8.700 8.720 8.331 8.580 19,246,160 -0.19(-2.17%)
Mar 07, 2023 8.690 8.910 8.570 8.770 16,544,448 +0.12(+1.39%)
Mar 06, 2023 8.700 8.770 8.370 8.650 34,559,368 -1.23(-12.45%)
Mar 03, 2023 9.340 9.990 9.250 9.880 34,428,028 +0.71(+7.74%)
Mar 02, 2023 9.360 9.380 8.950 9.170 18,962,100 -0.13(-1.40%)
Mar 01, 2023 8.890 9.370 8.860 9.300 22,020,772 +0.18(+1.97%)
Feb 28, 2023 8.910 9.160 8.480 9.120 22,909,396 +0.16(+1.79%)
Feb 27, 2023 8.900 9.040 8.620 8.960 30,574,016 +0.47(+5.54%)
Feb 24, 2023 8.320 8.520 8.113 8.490 28,601,662 +0.42(+5.20%)
Feb 23, 2023 7.910 8.205 7.660 8.070 33,497,480 +0.49(+6.46%)
Feb 22, 2023 7.480 7.995 7.410 7.580 36,992,420 +0.37(+5.13%)
Feb 21, 2023 7.400 7.460 7.140 7.210 41,057,688 -0.55(-7.09%)
Feb 17, 2023 7.860 7.920 7.600 7.760 39,470,304 -0.50(-6.05%)
Feb 16, 2023 8.530 8.540 8.113 8.260 24,440,976 -0.16(-1.90%)
Feb 15, 2023 8.590 8.770 8.370 8.420 20,206,788 -0.43(-4.86%)
Feb 14, 2023 8.590 8.900 8.553 8.850 21,853,678 +0.52(+6.24%)
Feb 13, 2023 8.390 8.620 8.140 8.330 30,204,810 -0.46(-5.23%)
Feb 10, 2023 8.390 8.807 8.330 8.790 22,342,216 +0.44(+5.27%)
Feb 09, 2023 8.280 8.630 8.170 8.350 21,913,016 +0.12(+1.46%)
Feb 08, 2023 8.650 8.737 8.090 8.230 28,585,840 -0.64(-7.22%)
Feb 07, 2023 8.510 8.920 8.490 8.870 25,929,052 +0.37(+4.35%)
Feb 06, 2023 8.260 8.520 8.080 8.500 20,901,058 +0.31(+3.79%)
Feb 03, 2023 8.290 8.340 8.000 8.190 33,446,804 -0.19(-2.27%)
Feb 02, 2023 8.620 8.860 8.300 8.380 29,044,060 -0.12(-1.41%)
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.