Skip to main content

US Natural Gas Fund (NY: UNG )

14.64 +0.29 (+2.06%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.23 10.40 10.16 10.32 3,625,500 +0.01(+0.10%)
Feb 25, 2021 10.39 10.57 10.31 10.31 4,888,125 -0.17(-1.62%)
Feb 24, 2021 10.60 10.65 10.43 10.48 3,666,652 -0.21(-1.96%)
Feb 23, 2021 10.77 10.80 10.62 10.69 4,484,500 -0.24(-2.20%)
Feb 22, 2021 10.84 11.05 10.74 10.93 5,448,057 -0.23(-2.06%)
Feb 19, 2021 11.22 11.30 11.09 11.16 4,666,100 +0.17(+1.55%)
Feb 18, 2021 11.19 11.20 10.96 10.99 6,489,425 -0.31(-2.74%)
Feb 17, 2021 11.08 11.37 10.99 11.30 8,148,445 +0.20(+1.80%)
Feb 16, 2021 11.29 11.30 10.85 11.10 9,667,197 +0.43(+4.03%)
Feb 12, 2021 10.58 10.87 10.46 10.67 3,548,600 +0.23(+2.20%)
Feb 11, 2021 10.99 11.02 10.41 10.44 8,348,331 -0.41(-3.78%)
Feb 10, 2021 10.51 10.88 10.45 10.85 5,655,535 +0.54(+5.24%)
Feb 09, 2021 10.32 10.44 10.23 10.31 3,564,874 -0.28(-2.64%)
Feb 08, 2021 10.58 10.64 10.42 10.59 4,689,971 +0.06(+0.57%)
Feb 05, 2021 11.15 11.16 10.45 10.53 8,259,100 -0.31(-2.86%)
Feb 04, 2021 10.26 10.90 10.18 10.84 7,681,499 +0.70(+6.90%)
Feb 03, 2021 10.37 10.39 10.06 10.14 5,452,373 -0.25(-2.41%)
Feb 02, 2021 10.91 10.93 10.30 10.39 8,272,186 +0.07(+0.68%)
Feb 01, 2021 10.28 10.50 10.22 10.32 10,690,948 +0.91(+9.67%)
Jan 29, 2021 9.710 9.870 9.370 9.410 5,607,300 -0.42(-4.27%)
Jan 28, 2021 9.770 9.870 9.490 9.830 6,601,460 +0.01(+0.10%)
Jan 27, 2021 9.840 10.04 9.770 9.820 6,087,371 +0.15(+1.55%)
Jan 26, 2021 9.590 9.690 9.480 9.670 3,513,963 +0.13(+1.36%)
Jan 25, 2021 9.340 9.560 9.300 9.540 5,416,024 +0.53(+5.88%)
Jan 22, 2021 9.020 9.100 8.950 9.010 5,241,200 -0.18(-1.96%)
Jan 21, 2021 9.100 9.200 9.020 9.190 4,934,643 -0.09(-0.97%)
Jan 20, 2021 9.110 9.360 9.020 9.280 5,215,976 +0.02(+0.22%)
Jan 19, 2021 9.400 9.440 9.190 9.260 7,151,240 -0.70(-7.03%)
Jan 15, 2021 10.08 10.09 9.800 9.960 4,946,800 +0.28(+2.89%)
Jan 14, 2021 9.920 10.10 9.640 9.680 6,013,268 -0.26(-2.62%)
Jan 13, 2021 9.980 10.18 9.810 9.940 5,721,993 +0.02(+0.20%)
Jan 12, 2021 10.33 10.39 9.850 9.920 6,635,551 -0.18(-1.78%)
Jan 11, 2021 9.510 10.18 9.490 10.10 6,001,308 +0.35(+3.59%)
Jan 08, 2021 9.650 9.880 9.580 9.750 3,943,400 +0.05(+0.52%)
Jan 07, 2021 9.840 9.970 9.680 9.700 4,556,301 -0.13(-1.32%)
Jan 06, 2021 9.640 10.03 9.640 9.830 4,832,897 +0.05(+0.51%)
Jan 05, 2021 9.740 9.890 9.690 9.780 5,910,777 +0.33(+3.49%)
Jan 04, 2021 9.500 9.570 9.300 9.450 4,314,126 +0.25(+2.72%)
Dec 31, 2020 9.200 9.200 9.200 3,567,877 +0.41(+4.66%)
Dec 30, 2020 8.850 8.930 8.650 8.790 3,567,877 -0.06(-0.68%)
Dec 29, 2020 8.680 9.010 8.680 8.850 6,391,024 +0.37(+4.36%)
Dec 28, 2020 8.250 8.570 8.220 8.480 11,084,330 -0.74(-8.03%)
Dec 24, 2020 9.370 9.470 9.220 9.220 2,566,100 -0.16(-1.71%)
Dec 23, 2020 9.660 9.720 9.250 9.380 6,300,055 -0.52(-5.25%)
Dec 22, 2020 9.950 10.05 9.830 9.900 4,184,275 +0.16(+1.64%)
Dec 21, 2020 9.700 9.760 9.600 9.740 2,606,040 -0.01(-0.10%)
Dec 18, 2020 9.740 9.810 9.590 9.750 3,156,400 +0.13(+1.35%)
Dec 17, 2020 9.730 9.790 9.430 9.620 4,021,939 -0.08(-0.82%)
Dec 16, 2020 9.550 9.740 9.530 9.700 3,464,412 +0.06(+0.62%)
Dec 15, 2020 9.550 9.770 9.490 9.640 4,937,988 +0.02(+0.21%)
Dec 14, 2020 9.670 9.770 9.450 9.620 5,474,443 +0.24(+2.56%)
Dec 11, 2020 9.300 9.516 9.290 9.380 4,507,400 +0.07(+0.75%)
Dec 10, 2020 8.950 9.380 8.910 9.310 8,411,184 +0.52(+5.92%)
Dec 09, 2020 9.050 9.070 8.760 8.790 5,990,037 -0.05(-0.57%)
Dec 08, 2020 8.810 8.900 8.580 8.840 6,745,330 +0.06(+0.68%)
Dec 07, 2020 8.700 8.820 8.620 8.780 9,797,627 -0.50(-5.39%)
Dec 04, 2020 9.165 9.495 9.160 9.280 6,482,100 +0.19(+2.09%)
Dec 03, 2020 9.350 9.360 9.000 9.090 18,619,792 -0.87(-8.73%)
Dec 02, 2020 10.42 10.45 9.930 9.960 6,346,138 -0.47(-4.51%)
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.