Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Natural Gas Fund
(NY:
UNG
)
16.52
-0.40 (-2.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2023
5.450
5.600
5.430
5.450
14,811,238
-0.07(-1.27%)
Nov 30, 2023
5.570
5.600
5.440
5.520
17,808,976
+0.01(+0.18%)
Nov 29, 2023
5.630
5.650
5.500
5.510
22,883,520
-0.01(-0.18%)
Nov 28, 2023
5.700
5.790
5.500
5.520
33,348,728
-0.28(-4.83%)
Nov 27, 2023
5.750
5.810
5.680
5.800
18,278,660
-0.11(-1.86%)
Nov 24, 2023
5.840
5.970
5.810
5.910
10,567,184
-0.07(-1.17%)
Nov 22, 2023
5.890
6.010
5.830
5.980
14,986,838
+0.09(+1.53%)
Nov 21, 2023
5.950
6.050
5.870
5.890
16,592,591
-0.10(-1.67%)
Nov 20, 2023
6.000
6.100
5.990
5.990
17,938,792
-0.17(-2.76%)
Nov 17, 2023
6.140
6.180
6.040
6.160
29,569,900
-0.21(-3.30%)
Nov 16, 2023
6.570
6.620
6.300
6.370
24,329,632
-0.19(-2.90%)
Nov 15, 2023
6.630
6.795
6.550
6.560
19,918,848
+0.10(+1.55%)
Nov 14, 2023
6.560
6.670
6.430
6.460
22,006,672
-0.26(-3.87%)
Nov 13, 2023
6.580
6.760
6.510
6.720
22,869,640
+0.39(+6.16%)
Nov 10, 2023
6.350
6.359
6.290
6.330
14,624,816
-0.01(-0.16%)
Nov 09, 2023
6.420
6.440
6.300
6.340
23,777,766
-0.20(-3.06%)
Nov 08, 2023
6.460
6.615
6.360
6.540
28,767,484
-0.07(-1.06%)
Nov 07, 2023
6.490
6.640
6.470
6.610
24,015,912
-0.21(-3.08%)
Nov 06, 2023
6.920
6.960
6.760
6.820
23,422,660
-0.44(-6.06%)
Nov 03, 2023
7.280
7.440
7.250
7.260
9,169,076
-0.03(-0.41%)
Nov 02, 2023
7.140
7.300
7.100
7.290
12,734,386
+0.02(+0.28%)
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
.