Skip to main content

US Natural Gas Fund (NY: UNG )

19.26 +1.01 (+5.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 19.27 19.48 18.49 19.26 9,314,976 +1.01(+5.53%)
Dec 08, 2022 17.86 18.79 17.78 18.25 5,935,142 +0.51(+2.87%)
Dec 07, 2022 17.12 17.83 16.47 17.74 9,204,917 +1.35(+8.24%)
Dec 06, 2022 16.85 17.18 16.30 16.39 8,557,714 -0.71(-4.15%)
Dec 05, 2022 17.74 17.89 17.01 17.10 13,647,949 -1.98(-10.38%)
Dec 02, 2022 19.75 20.36 18.96 19.08 11,159,877 -1.79(-8.58%)
Dec 01, 2022 21.65 21.86 20.45 20.87 7,256,371 -0.35(-1.65%)
Nov 30, 2022 22.15 22.18 20.75 21.22 7,076,048 -0.92(-4.16%)
Nov 29, 2022 22.05 22.60 21.61 22.14 4,907,666 -0.22(-0.98%)
Nov 28, 2022 21.53 22.50 21.50 22.36 6,598,718 -0.34(-1.50%)
Nov 25, 2022 23.05 23.61 22.62 22.70 3,097,320 -0.81(-3.45%)
Nov 23, 2022 24.61 24.63 23.11 23.51 7,900,321 +0.66(+2.89%)
Nov 22, 2022 21.62 23.00 21.43 22.85 5,676,374 +1.06(+4.86%)
Nov 21, 2022 21.28 22.15 21.22 21.79 5,269,217 +1.23(+5.98%)
Nov 18, 2022 19.70 20.79 19.68 20.56 8,555,686 -0.04(-0.19%)
Nov 17, 2022 20.59 21.05 20.10 20.60 6,261,847 +0.51(+2.54%)
Nov 16, 2022 18.84 20.18 18.58 20.09 9,186,653 +0.32(+1.62%)
Nov 15, 2022 19.13 19.82 18.87 19.77 7,557,918 +0.25(+1.28%)
Nov 14, 2022 20.57 20.69 19.04 19.52 11,534,502 +0.36(+1.88%)
Nov 11, 2022 20.42 21.00 18.67 19.16 11,761,363 -0.72(-3.62%)
Nov 10, 2022 19.61 20.22 19.22 19.88 5,863,834 +0.72(+3.76%)
Nov 09, 2022 18.91 19.47 18.47 19.16 9,132,024 -1.04(-5.15%)
Nov 08, 2022 20.62 20.62 19.59 20.20 9,070,805 -1.50(-6.91%)
Nov 07, 2022 22.53 23.32 21.22 21.70 9,869,449 +0.88(+4.23%)
Nov 04, 2022 19.70 21.02 19.07 20.82 7,693,309 +1.72(+9.01%)
Nov 03, 2022 19.63 19.90 18.98 19.10 5,410,672 -0.81(-4.07%)
Nov 02, 2022 19.82 19.91 5,161,133 +1.07(+5.68%)
Nov 01, 2022 19.33 19.42 18.14 18.84 9,422,875 -1.54(-7.56%)
Oct 31, 2022 20.27 20.58 19.65 20.38 8,795,385 +1.69(+9.04%)
Oct 28, 2022 18.36 18.74 17.91 18.69 6,506,683 -0.22(-1.16%)
Oct 27, 2022 19.43 19.72 18.43 18.91 6,654,355 -0.92(-4.64%)
Oct 26, 2022 19.10 19.98 19.09 19.83 7,448,502 -0.17(-0.85%)
Oct 25, 2022 18.95 20.01 18.85 20.00 8,145,883 +1.42(+7.64%)
Oct 24, 2022 18.09 18.86 18.08 18.58 7,492,856 +0.76(+4.26%)
Oct 21, 2022 17.86 18.01 17.41 17.82 8,088,024 -1.01(-5.36%)
Oct 20, 2022 18.81 19.26 18.59 18.83 6,586,649 -0.24(-1.26%)
Oct 19, 2022 19.37 19.63 19.05 19.07 6,048,666 -0.97(-4.84%)
Oct 18, 2022 20.93 21.14 19.86 20.04 5,145,694 -0.80(-3.84%)
Oct 17, 2022 20.82 21.17 20.62 20.84 5,534,558 -1.52(-6.80%)
Oct 14, 2022 22.62 22.70 22.14 22.36 3,089,710 -0.68(-2.95%)
Oct 13, 2022 22.29 23.32 21.98 23.04 4,422,961 +0.93(+4.21%)
Oct 12, 2022 23.15 23.28 22.04 22.11 4,330,769 -0.51(-2.25%)
Oct 11, 2022 22.69 22.96 22.10 22.62 3,947,781 +0.17(+0.76%)
Oct 10, 2022 23.56 23.74 22.07 22.45 5,128,828 -0.49(-2.14%)
Oct 07, 2022 23.44 23.83 22.88 22.94 4,410,610 -0.90(-3.78%)
Oct 06, 2022 24.21 24.52 23.64 23.84 4,678,888 -0.10(-0.42%)
Oct 05, 2022 23.97 24.05 23.56 23.94 4,759,618 +0.45(+1.92%)
Oct 04, 2022 22.70 23.69 22.60 23.49 5,407,521 +1.03(+4.59%)
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.