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

US Natural Gas Fund (NY: UNG )

14.56 +0.18 (+1.25%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
May 08, 2023 6.490 6.570 6.370 6.530 19,404,174 +0.36(+5.83%)
May 05, 2023 6.200 6.336 6.160 6.170 22,407,294 +0.06(+0.98%)
May 04, 2023 6.280 6.290 6.100 6.110 31,255,274 -0.20(-3.17%)
May 03, 2023 6.290 6.380 6.150 6.310 26,517,886 -0.18(-2.77%)
May 02, 2023 6.590 6.590 6.390 6.490 22,799,380 -0.27(-3.99%)
May 01, 2023 6.930 6.940 6.690 6.760 16,314,294 -0.25(-3.57%)
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%)
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.