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
)
14.57
+0.22 (+1.53%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 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 (%)
Mar 31, 2021
9.550
9.660
9.490
9.580
1,555,021
-0.08(-0.83%)
Mar 30, 2021
9.680
9.750
9.570
9.660
2,042,913
-0.07(-0.72%)
Mar 29, 2021
9.660
9.790
9.520
9.730
1,894,385
+0.07(+0.72%)
Mar 26, 2021
9.700
9.720
9.610
9.660
1,527,900
+0.02(+0.21%)
Mar 25, 2021
9.500
9.690
9.400
9.640
2,220,231
+0.19(+2.01%)
Mar 24, 2021
9.500
9.560
9.440
9.450
1,273,653
+0.03(+0.32%)
Mar 23, 2021
9.540
9.610
9.400
9.420
2,922,600
-0.20(-2.08%)
Mar 22, 2021
9.460
9.685
9.440
9.620
2,690,173
+0.13(+1.37%)
Mar 19, 2021
9.200
9.490
9.180
9.490
2,627,900
+0.20(+2.15%)
Mar 18, 2021
9.090
9.410
9.065
9.290
3,449,699
-0.14(-1.48%)
Mar 17, 2021
9.470
9.510
9.300
9.430
3,498,557
-0.12(-1.26%)
Mar 16, 2021
9.390
9.570
9.370
9.550
2,823,358
+0.20(+2.14%)
Mar 15, 2021
9.420
9.430
9.260
9.350
5,069,600
-0.34(-3.51%)
Mar 12, 2021
9.920
9.983
9.650
9.690
4,700,900
-0.28(-2.81%)
Mar 11, 2021
9.960
10.08
9.850
9.970
3,254,929
-0.06(-0.60%)
Mar 10, 2021
9.830
10.11
9.780
10.03
2,784,782
+0.06(+0.60%)
Mar 09, 2021
9.890
10.05
9.840
9.970
2,400,563
+0.03(+0.30%)
Mar 08, 2021
9.860
9.970
9.810
9.940
3,192,133
-0.14(-1.39%)
Mar 05, 2021
10.27
10.29
10.02
10.08
2,694,400
-0.18(-1.75%)
Mar 04, 2021
10.36
10.40
10.04
10.26
5,435,864
-0.24(-2.29%)
Mar 03, 2021
10.65
10.67
10.48
10.50
2,679,683
-0.14(-1.32%)
Mar 02, 2021
10.48
10.67
10.44
10.64
4,408,040
+0.27(+2.60%)
Mar 01, 2021
10.25
10.42
10.24
10.37
2,246,012
+0.05(+0.48%)
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%)
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
.