Skip to main content

US Natural Gas Fund (NY: UNG )

14.01 +0.02 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 14.22 14.36 13.99 14.01 4,192,015 +0.02(+0.14%)
Oct 14, 2024 14.35 14.41 13.98 13.99 5,782,308 -0.81(-5.47%)
Oct 11, 2024 14.97 15.03 14.72 14.80 3,820,170 -0.33(-2.18%)
Oct 10, 2024 14.74 15.19 14.63 15.13 5,695,771 +0.27(+1.82%)
Oct 09, 2024 15.18 15.32 14.82 14.86 5,298,421 -0.39(-2.56%)
Oct 08, 2024 15.43 15.60 15.23 15.25 4,642,791 -0.13(-0.85%)
Oct 07, 2024 15.66 15.67 15.22 15.38 5,838,127 -0.56(-3.51%)
Oct 04, 2024 16.33 16.43 15.93 15.94 6,116,533 -0.74(-4.44%)
Oct 03, 2024 16.64 16.80 16.48 16.68 5,626,628 +0.27(+1.65%)
Oct 02, 2024 16.63 16.76 16.14 16.41 6,491,770 +0.04(+0.24%)
Oct 01, 2024 16.25 16.53 16.05 16.37 6,976,009 +0.04(+0.24%)
Sep 30, 2024 16.24 16.57 16.21 16.33 4,404,028 -0.04(-0.24%)
Sep 27, 2024 15.89 16.45 15.84 16.37 9,982,012 +0.90(+5.82%)
Sep 26, 2024 16.01 16.04 15.35 15.47 7,258,675 -0.38(-2.40%)
Sep 25, 2024 16.02 16.09 15.71 15.85 5,293,572 +0.04(+0.25%)
Sep 24, 2024 15.88 16.08 15.61 15.81 5,512,617 -0.28(-1.74%)
Sep 23, 2024 15.57 16.10 15.53 16.09 8,018,321 +0.75(+4.89%)
Sep 20, 2024 14.57 15.40 14.51 15.34 6,978,560 +0.73(+5.00%)
Sep 19, 2024 14.21 14.62 14.08 14.61 5,838,009 +0.17(+1.18%)
Sep 18, 2024 14.81 14.82 14.38 14.44 3,833,862 -0.20(-1.37%)
Sep 17, 2024 15.09 15.16 14.62 14.64 3,923,827 -0.22(-1.48%)
Sep 16, 2024 14.36 14.98 14.33 14.86 4,078,784 +0.37(+2.55%)
Sep 13, 2024 14.93 15.00 14.44 14.49 4,517,536 -0.34(-2.29%)
Sep 12, 2024 14.09 15.03 14.04 14.83 5,357,943 +0.58(+4.07%)
Sep 11, 2024 14.28 14.60 14.16 14.25 5,733,712 +0.18(+1.28%)
Sep 10, 2024 14.03 14.16 13.79 14.07 5,549,711 +0.59(+4.38%)
Sep 09, 2024 13.89 13.91 13.45 13.48 6,507,899 -0.84(-5.87%)
Sep 06, 2024 14.21 14.37 14.02 14.32 4,634,088 +0.14(+0.99%)
Sep 05, 2024 13.81 14.34 13.80 14.18 8,652,364 +0.72(+5.35%)
Sep 04, 2024 14.02 14.07 13.38 13.46 4,528,279 -0.43(-3.10%)
Sep 03, 2024 13.21 13.96 13.03 13.89 7,406,110 +0.52(+3.89%)
Aug 30, 2024 13.33 13.52 13.14 13.37 7,076,529 -0.06(-0.45%)
Aug 29, 2024 12.75 13.47 12.71 13.43 8,134,983 +0.23(+1.74%)
Aug 28, 2024 12.87 13.41 12.76 13.20 9,302,490 +0.12(+0.92%)
Aug 27, 2024 13.13 13.16 12.84 13.08 7,732,199 -0.25(-1.88%)
Aug 26, 2024 13.54 13.71 13.26 13.33 7,934,172 -0.39(-2.84%)
Aug 23, 2024 13.54 13.74 13.53 13.72 4,328,606 -0.09(-0.65%)
Aug 22, 2024 14.13 14.20 13.58 13.81 9,954,951 -0.75(-5.15%)
Aug 21, 2024 14.59 14.70 14.24 14.56 4,039,646 -0.09(-0.61%)
Aug 20, 2024 14.55 14.68 14.43 14.65 3,970,670 -0.04(-0.27%)
Aug 19, 2024 14.48 14.85 14.48 14.69 4,977,410 +0.62(+4.41%)
Aug 16, 2024 14.33 14.41 14.01 14.07 4,797,427 -0.50(-3.43%)
Aug 15, 2024 14.80 15.22 14.53 14.57 5,991,883 -0.17(-1.15%)
Aug 14, 2024 14.73 15.07 14.56 14.74 6,559,022 +0.41(+2.86%)
Aug 13, 2024 14.75 14.82 14.14 14.33 4,345,687 -0.07(-0.49%)
Aug 12, 2024 14.61 14.74 14.27 14.40 5,571,666 +0.12(+0.84%)
Aug 09, 2024 14.22 14.35 13.94 14.28 3,717,832 +0.10(+0.71%)
Aug 08, 2024 13.57 14.42 13.43 14.18 7,141,040 +0.32(+2.31%)
Aug 07, 2024 13.78 14.02 13.63 13.86 4,898,796 +0.54(+4.05%)
Aug 06, 2024 13.29 13.45 12.97 13.32 5,630,975 +0.38(+2.94%)
Aug 05, 2024 12.86 13.05 12.57 12.94 7,336,005 -0.11(-0.84%)
Aug 02, 2024 13.31 13.38 12.71 13.05 6,404,987 -0.04(-0.31%)
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.