US Natural Gas Fund (NY: UNG )

11.43 USD +0.13 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 11.28 11.52 11.26 11.43 1,181,684 +0.13(+1.15%)
Jun 15, 2021 11.72 11.78 11.30 11.30 2,606,352 -0.51(-4.32%)
Jun 14, 2021 11.63 11.82 11.51 11.81 2,095,867 +0.27(+2.34%)
Jun 11, 2021 11.45 11.70 11.44 11.54 4,609,865 +0.45(+4.06%)
Jun 10, 2021 11.12 11.24 11.01 11.09 1,358,719 +0.00(+0.00%)
Jun 09, 2021 11.12 11.14 10.98 11.09 1,074,651 +0.09(+0.82%)
Jun 08, 2021 11.19 11.24 10.97 11.00 2,640,605 +0.18(+1.66%)
Jun 07, 2021 10.73 10.86 10.72 10.82 1,432,023 -0.07(-0.64%)
Jun 04, 2021 10.72 10.98 10.64 10.89 1,389,608 +0.13(+1.21%)
Jun 03, 2021 10.73 10.82 10.67 10.76 1,554,108 -0.03(-0.28%)
Jun 02, 2021 10.90 10.95 10.72 10.79 1,289,568 -0.13(-1.19%)
Jun 01, 2021 10.92 11.08 10.87 10.92 3,806,980 +0.40(+3.80%)
May 28, 2021 10.63 10.64 10.48 10.52 1,639,873 +0.11(+1.06%)
May 27, 2021 10.55 10.60 10.25 10.41 1,846,824 -0.21(-1.98%)
May 26, 2021 10.54 10.71 10.46 10.62 2,577,624 +0.08(+0.76%)
May 25, 2021 10.49 10.54 10.40 10.54 1,173,102 +0.12(+1.15%)
May 24, 2021 10.32 10.44 10.29 10.42 1,758,094 -0.04(-0.38%)
May 21, 2021 10.46 10.51 10.42 10.46 1,367,558 -0.13(-1.23%)
May 20, 2021 10.61 10.62 10.45 10.59 2,676,523 -0.08(-0.75%)
May 19, 2021 10.70 10.75 10.57 10.67 2,020,544 -0.14(-1.30%)
May 18, 2021 10.99 10.99 10.80 10.81 2,208,904 -0.35(-3.14%)
May 17, 2021 11.16 11.28 11.09 11.16 4,520,575 +0.52(+4.89%)
May 14, 2021 10.69 10.70 10.56 10.64 1,401,108 -0.01(-0.09%)
May 13, 2021 10.55 10.74 10.52 10.65 1,285,633 -0.03(-0.28%)
May 12, 2021 10.57 10.70 10.56 10.68 1,987,333 +0.09(+0.85%)
May 11, 2021 10.34 10.63 10.33 10.59 1,447,126 +0.09(+0.86%)
May 10, 2021 10.43 10.53 10.42 10.50 1,582,645 -0.09(-0.85%)
May 07, 2021 10.49 10.71 10.41 10.59 3,332,004 +0.06(+0.57%)
May 06, 2021 10.50 10.64 10.42 10.53 1,587,723 -0.03(-0.28%)
May 05, 2021 10.62 10.66 10.44 10.56 1,700,723 -0.10(-0.94%)
May 04, 2021 10.62 10.66 10.51 10.66 2,019,594 +0.03(+0.28%)
May 03, 2021 10.55 10.66 10.49 10.63 1,780,485 +0.12(+1.14%)
Apr 30, 2021 10.57 10.59 10.48 10.51 1,172,100 +0.09(+0.86%)
Apr 29, 2021 10.60 10.61 10.33 10.42 1,791,783 -0.16(-1.51%)
Apr 28, 2021 10.65 10.71 10.52 10.58 2,259,301 +0.06(+0.57%)
Apr 27, 2021 10.42 10.56 10.42 10.52 3,280,466 +0.21(+2.04%)
Apr 26, 2021 9.960 10.33 9.950 10.31 2,304,742 +0.25(+2.49%)
Apr 23, 2021 10.11 10.19 10.06 10.06 1,320,400 -0.09(-0.89%)
Apr 22, 2021 9.870 10.25 9.860 10.15 3,369,232 +0.20(+2.01%)
Apr 21, 2021 9.910 9.970 9.850 9.950 1,279,184 -0.09(-0.90%)
Apr 20, 2021 10.05 10.10 10.03 10.04 1,520,915 -0.05(-0.50%)
Apr 19, 2021 9.940 10.11 9.930 10.09 2,359,370 +0.21(+2.13%)
Apr 16, 2021 9.860 9.890 9.810 9.880 1,218,600 +0.08(+0.82%)
Apr 15, 2021 9.600 9.870 9.550 9.800 2,467,190 +0.17(+1.77%)
Apr 14, 2021 9.700 9.740 9.610 9.630 1,396,134 -0.02(-0.21%)
Apr 13, 2021 9.570 9.720 9.560 9.650 2,553,734 +0.23(+2.44%)
Apr 12, 2021 9.500 9.510 9.325 9.420 2,429,917 +0.14(+1.51%)
Apr 09, 2021 9.380 9.390 9.270 9.280 1,311,700 +0.00(+0.00%)
Apr 08, 2021 9.290 9.330 9.185 9.280 2,480,908 +0.03(+0.32%)
Apr 07, 2021 9.190 9.375 9.160 9.250 2,937,218 +0.19(+2.10%)
Apr 06, 2021 9.420 9.420 9.040 9.060 3,802,141 -0.19(-2.05%)
Apr 05, 2021 9.510 9.510 9.170 9.250 3,734,648 -0.45(-4.64%)
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.