Skip to main content

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.29 20.31 19.80 19.89 1,592,600 -0.03(-0.15%)
Jun 27, 2019 19.55 20.09 19.55 19.92 1,683,749 +0.39(+2.00%)
Jun 26, 2019 19.52 19.79 19.40 19.53 2,042,997 +0.06(+0.31%)
Jun 25, 2019 19.46 19.72 19.20 19.47 1,674,937 -0.12(-0.61%)
Jun 24, 2019 19.23 19.74 19.14 19.59 3,793,770 +0.90(+4.82%)
Jun 21, 2019 18.66 18.82 18.53 18.69 1,516,800 -0.11(-0.59%)
Jun 20, 2019 19.53 19.59 18.34 18.80 5,300,439 -0.70(-3.59%)
Jun 19, 2019 20.03 20.05 19.37 19.50 2,026,501 -0.38(-1.91%)
Jun 18, 2019 20.16 20.23 19.76 19.88 2,211,879 -0.42(-2.07%)
Jun 17, 2019 20.50 20.55 20.26 20.30 590,463 -0.14(-0.68%)
Jun 14, 2019 20.12 20.53 20.05 20.44 1,618,400 +0.47(+2.35%)
Jun 13, 2019 20.25 20.37 19.89 19.97 1,827,786 -0.38(-1.87%)
Jun 12, 2019 20.45 20.49 20.28 20.35 777,236 -0.17(-0.83%)
Jun 11, 2019 20.07 20.61 20.02 20.52 1,293,893 +0.32(+1.58%)
Jun 10, 2019 20.04 20.25 20.00 20.20 1,094,604 +0.15(+0.75%)
Jun 07, 2019 19.97 20.16 19.77 20.05 1,314,700 +0.04(+0.20%)
Jun 06, 2019 20.26 20.48 19.75 20.01 2,670,711 -0.35(-1.72%)
Jun 05, 2019 20.52 20.60 20.18 20.36 1,265,635 -0.36(-1.74%)
Jun 04, 2019 20.56 20.90 20.53 20.72 1,165,898 +0.13(+0.63%)
Jun 03, 2019 20.89 20.90 20.40 20.59 2,558,738 -0.46(-2.19%)
May 31, 2019 21.41 21.50 20.94 21.05 1,632,200 -0.87(-3.97%)
May 30, 2019 22.14 22.15 21.70 21.92 1,603,225 -0.52(-2.32%)
May 29, 2019 22.58 22.65 22.37 22.44 1,259,813 +0.32(+1.45%)
May 28, 2019 21.91 22.19 21.90 22.12 723,990 -0.20(-0.90%)
May 24, 2019 21.98 22.42 21.89 22.32 617,400 +0.14(+0.63%)
May 23, 2019 22.08 22.25 21.86 22.18 991,419 +0.20(+0.91%)
May 22, 2019 22.36 22.36 21.87 21.98 1,817,847 -0.69(-3.04%)
May 21, 2019 22.88 22.88 22.57 22.67 901,343 -0.38(-1.65%)
May 20, 2019 23.14 23.33 23.03 23.05 1,388,894 +0.30(+1.32%)
May 17, 2019 22.91 23.00 22.73 22.75 512,900 -0.11(-0.48%)
May 16, 2019 22.78 22.92 22.60 22.86 675,168 +0.30(+1.33%)
May 15, 2019 22.79 22.79 22.48 22.56 834,007 -0.40(-1.74%)
May 14, 2019 22.96 23.07 22.84 22.96 995,273 +0.25(+1.10%)
May 13, 2019 22.89 22.97 22.64 22.71 1,311,529 +0.00(+0.00%)
May 10, 2019 22.39 22.92 22.39 22.71 1,495,200 +0.29(+1.29%)
May 09, 2019 22.39 22.49 22.18 22.42 758,760 -0.14(-0.62%)
May 08, 2019 22.39 22.64 22.37 22.56 1,767,430 +0.56(+2.55%)
May 07, 2019 22.03 22.14 21.91 22.00 663,722 +0.09(+0.41%)
May 06, 2019 21.95 22.05 21.79 21.91 1,034,538 -0.28(-1.26%)
May 03, 2019 22.23 22.35 22.11 22.19 1,014,100 -0.20(-0.89%)
May 02, 2019 22.42 22.53 22.21 22.39 1,215,619 -0.23(-1.02%)
May 01, 2019 22.60 22.73 22.55 22.62 795,133 +0.29(+1.30%)
Apr 30, 2019 22.48 22.51 22.22 22.33 753,791 -0.14(-0.62%)
Apr 29, 2019 22.29 22.48 22.04 22.47 958,871 +0.09(+0.40%)
Apr 26, 2019 22.32 22.55 22.23 22.38 1,210,500 +0.42(+1.91%)
Apr 25, 2019 21.69 22.14 21.44 21.96 1,820,201 +0.32(+1.48%)
Apr 24, 2019 21.79 21.81 21.59 21.64 883,629 -0.01(-0.05%)
Apr 23, 2019 21.84 21.84 21.57 21.65 1,620,767 -0.50(-2.26%)
Apr 22, 2019 22.16 22.23 22.05 22.15 1,142,332 +0.21(+0.96%)
Apr 18, 2019 22.08 22.16 21.85 21.94 1,816,800 -0.15(-0.68%)
Apr 17, 2019 22.32 22.37 22.08 22.09 2,152,014 -0.57(-2.52%)
Apr 16, 2019 22.80 22.80 22.63 22.66 981,592 -0.14(-0.61%)
Apr 15, 2019 22.99 23.04 22.77 22.80 1,855,579 -0.55(-2.36%)
Apr 12, 2019 23.57 23.63 23.33 23.35 939,400 -0.18(-0.76%)
Apr 11, 2019 23.60 23.82 23.34 23.53 2,786,236 -0.21(-0.88%)
Apr 10, 2019 23.73 23.89 23.68 23.74 1,105,034 -0.09(-0.38%)
Apr 09, 2019 23.68 23.84 23.60 23.83 1,203,661 -0.02(-0.08%)
Apr 08, 2019 23.70 23.94 23.66 23.85 1,722,135 +0.35(+1.49%)
Apr 05, 2019 23.31 23.51 23.29 23.50 955,300 +0.25(+1.08%)
Apr 04, 2019 23.53 23.55 23.20 23.25 1,373,927 -0.25(-1.06%)
Apr 03, 2019 23.54 23.63 23.39 23.50 1,314,174 -0.17(-0.72%)
Apr 02, 2019 23.78 23.78 23.53 23.67 1,119,402 -0.11(-0.46%)
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.