Skip to main content

US Natural Gas Fund (NY: UNG )

16.17 +0.55 (+3.51%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 16.16 16.18 15.33 15.62 10,502,724 +0.41(+2.70%)
Feb 23, 2024 15.58 15.60 15.11 15.21 10,024,551 -1.07(-6.57%)
Feb 22, 2024 16.16 16.47 15.66 16.28 8,406,975 -0.34(-2.05%)
Feb 21, 2024 16.51 16.69 16.08 16.62 11,973,938 +1.85(+12.53%)
Feb 20, 2024 14.71 14.93 14.56 14.77 7,964,248 -0.22(-1.47%)
Feb 16, 2024 14.85 15.23 14.82 14.99 6,755,873 +0.18(+1.22%)
Feb 15, 2024 15.07 15.17 14.63 14.81 10,872,148 -0.08(-0.54%)
Feb 14, 2024 15.29 15.49 14.78 14.89 11,012,165 -0.63(-4.06%)
Feb 13, 2024 15.62 15.73 15.34 15.52 11,377,211 -0.65(-4.02%)
Feb 12, 2024 17.06 17.26 16.06 16.17 10,410,867 -0.98(-5.71%)
Feb 09, 2024 17.41 17.46 16.94 17.15 6,839,663 -0.27(-1.55%)
Feb 08, 2024 18.06 18.15 17.30 17.42 9,872,649 -0.82(-4.50%)
Feb 07, 2024 18.68 18.70 18.12 18.24 4,728,514 -0.30(-1.62%)
Feb 06, 2024 18.75 18.96 18.50 18.54 5,528,755 -0.71(-3.69%)
Feb 05, 2024 19.22 19.46 19.01 19.25 4,329,700 -0.11(-0.57%)
Feb 02, 2024 19.15 19.45 19.04 19.36 6,514,334 +0.45(+2.38%)
Feb 01, 2024 19.42 19.64 18.84 18.91 5,741,499 -0.72(-3.67%)
Jan 31, 2024 19.50 19.97 19.38 19.63 6,198,934 +0.23(+1.19%)
Jan 30, 2024 19.37 19.61 19.05 19.40 5,823,451 +0.27(+1.41%)
Jan 29, 2024 19.57 19.62 18.95 19.13 5,771,018 -1.01(-5.01%)
Jan 26, 2024 19.95 20.23 19.37 20.14 8,125,710 +0.04(+0.20%)
Jan 25, 2024 21.08 21.12 19.96 20.10 8,667,850 -0.96(-4.56%)
Jan 24, 2024 20.66 21.14 20.35 21.06 13,997,668 +16.03(+318.69%)
Jan 23, 2024 4.860 5.050 4.850 5.030 20,228,016 +0.11(+2.24%)
Jan 22, 2024 4.920 5.000 4.890 4.920 25,415,340 -0.28(-5.38%)
Jan 19, 2024 5.390 5.400 5.190 5.200 27,184,372 -0.36(-6.47%)
Jan 18, 2024 5.750 5.750 5.490 5.560 37,836,064 -0.26(-4.47%)
Jan 17, 2024 5.760 5.990 5.690 5.820 18,568,020 +0.04(+0.69%)
Jan 16, 2024 5.990 6.088 5.770 5.780 42,696,396 -1.04(-15.25%)
Jan 12, 2024 6.770 6.840 6.490 6.820 69,661,336 +0.53(+8.43%)
Jan 11, 2024 6.140 6.550 6.030 6.290 53,461,088 +0.14(+2.28%)
Jan 10, 2024 6.200 6.305 5.990 6.150 50,305,008 -0.33(-5.09%)
Jan 09, 2024 6.390 6.870 6.150 6.480 86,914,488 +0.47(+7.82%)
Jan 08, 2024 5.560 6.100 5.500 6.010 36,328,292 +0.17(+2.91%)
Jan 05, 2024 5.480 5.880 5.470 5.840 34,001,248 +0.07(+1.21%)
Jan 04, 2024 5.720 5.800 5.550 5.770 44,311,456 +0.33(+6.07%)
Jan 03, 2024 5.420 5.510 5.320 5.440 26,588,388 +0.25(+4.82%)
Jan 02, 2024 5.240 5.260 5.110 5.190 18,288,320 +0.12(+2.37%)
Dec 29, 2023 5.100 5.180 5.040 5.070 14,577,129 -0.07(-1.36%)
Dec 28, 2023 5.100 5.210 5.077 5.140 22,397,180 +0.19(+3.84%)
Dec 27, 2023 5.100 5.200 4.920 4.950 22,240,582 +0.02(+0.41%)
Dec 26, 2023 4.890 4.940 4.830 4.930 20,430,728 -0.11(-2.18%)
Dec 22, 2023 4.900 5.060 4.890 5.040 13,564,816 +0.05(+1.00%)
Dec 21, 2023 4.840 5.040 4.785 4.990 22,432,914 +0.29(+6.17%)
Dec 20, 2023 4.820 4.870 4.680 4.700 17,739,408 -0.20(-4.08%)
Dec 19, 2023 4.710 4.920 4.630 4.900 21,722,186 +0.01(+0.20%)
Dec 18, 2023 5.050 5.060 4.875 4.890 19,609,550 +0.06(+1.24%)
Dec 15, 2023 4.850 4.990 4.790 4.830 25,831,024 +0.07(+1.47%)
Dec 14, 2023 4.640 4.770 4.590 4.760 22,522,526 +0.16(+3.48%)
Dec 13, 2023 4.520 4.700 4.510 4.600 22,941,952 +0.08(+1.77%)
Dec 12, 2023 4.650 4.720 4.500 4.520 26,415,904 -0.29(-6.03%)
Dec 11, 2023 4.590 4.830 4.530 4.810 40,587,420 -0.21(-4.18%)
Dec 08, 2023 5.080 5.140 5.000 5.020 15,711,016 -0.05(-0.99%)
Dec 07, 2023 5.050 5.170 4.970 5.070 21,945,750 +0.01(+0.20%)
Dec 06, 2023 5.350 5.370 5.010 5.060 32,138,356 -0.28(-5.24%)
Dec 05, 2023 5.470 5.490 5.270 5.340 14,816,867 +0.00(+0.00%)
Dec 04, 2023 5.280 5.350 5.220 5.340 21,877,264 -0.11(-2.02%)
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.