US Natural Gas Fund (NY: UNG )

15.01 +0.71 (+4.97%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 14.75 15.21 14.74 15.01 6,527,279 +0.71(+4.97%)
Jul 19, 2024 14.08 14.39 13.95 14.30 3,667,730 +0.19(+1.35%)
Jul 18, 2024 13.92 14.35 13.89 14.11 6,380,131 +0.37(+2.69%)
Jul 17, 2024 14.23 14.25 13.58 13.74 10,449,653 -0.87(-5.95%)
Jul 16, 2024 14.65 14.84 14.51 14.61 4,601,219 +0.13(+0.90%)
Jul 15, 2024 14.85 15.03 14.39 14.48 8,589,692 -1.02(-6.58%)
Jul 12, 2024 15.21 15.73 15.19 15.50 4,567,881 +0.28(+1.84%)
Jul 11, 2024 15.32 15.41 15.14 15.22 4,016,264 -0.29(-1.87%)
Jul 10, 2024 15.65 15.74 15.34 15.51 4,086,408 -0.22(-1.40%)
Jul 09, 2024 16.16 16.21 15.66 15.73 3,841,400 -0.13(-0.82%)
Jul 08, 2024 15.83 15.96 15.69 15.86 3,374,408 +0.26(+1.67%)
Jul 05, 2024 15.96 16.09 15.50 15.60 4,583,832 -0.75(-4.59%)
Jul 03, 2024 16.25 16.58 16.12 16.35 3,486,796 -0.06(-0.37%)
Jul 02, 2024 16.35 16.43 16.15 16.41 5,400,359 -0.16(-0.97%)
Jul 01, 2024 17.08 17.21 16.54 16.57 4,951,664 -0.86(-4.93%)
Jun 28, 2024 17.92 17.99 17.34 17.43 5,357,813 -0.55(-3.06%)
Jun 27, 2024 18.13 18.46 17.87 17.98 5,911,939 -0.33(-1.80%)
Jun 26, 2024 18.79 18.79 18.26 18.31 4,083,500 -0.68(-3.58%)
Jun 25, 2024 19.17 19.49 18.92 18.99 3,607,577 -0.71(-3.60%)
Jun 24, 2024 18.96 19.73 18.92 19.70 3,459,680 +0.74(+3.90%)
Jun 21, 2024 19.11 19.29 18.88 18.96 3,505,818 -0.07(-0.37%)
Jun 20, 2024 19.45 19.46 18.93 19.03 4,690,401 -0.91(-4.56%)
Jun 18, 2024 19.23 20.01 19.23 19.94 4,244,719 +0.78(+4.07%)
Jun 17, 2024 19.31 19.37 18.95 19.16 4,275,839 -0.70(-3.52%)
Jun 14, 2024 20.18 20.37 19.71 19.86 3,853,748 -0.25(-1.24%)
Jun 13, 2024 20.60 20.72 19.89 20.11 5,317,175 -0.72(-3.46%)
Jun 12, 2024 21.02 21.39 20.53 20.83 5,708,120 -0.70(-3.25%)
Jun 11, 2024 20.82 21.56 20.59 21.53 7,215,216 +1.34(+6.64%)
Jun 10, 2024 20.91 21.16 19.62 20.19 12,207,948 +0.01(+0.05%)
Jun 07, 2024 19.44 20.33 19.33 20.18 11,183,847 +0.88(+4.56%)
Jun 06, 2024 19.47 19.70 18.76 19.30 8,097,286 +0.36(+1.90%)
Jun 05, 2024 18.20 19.09 18.15 18.94 7,358,389 +0.92(+5.11%)
Jun 04, 2024 18.65 18.84 17.63 18.02 9,810,195 -0.90(-4.76%)
Jun 03, 2024 18.71 19.00 18.00 18.92 8,800,736 +1.33(+7.56%)
May 31, 2024 17.74 17.96 17.39 17.59 9,163,611 +0.03(+0.17%)
May 30, 2024 17.79 18.00 17.54 17.56 6,478,004 -0.66(-3.62%)
May 29, 2024 18.87 18.88 18.18 18.22 6,799,063 -1.14(-5.89%)
May 28, 2024 18.91 19.47 18.77 19.36 5,035,706 +0.34(+1.79%)
May 24, 2024 19.62 19.62 18.92 19.02 7,895,136 -1.10(-5.47%)
May 23, 2024 21.43 21.61 19.81 20.12 19,453,868 -0.43(-2.09%)
May 22, 2024 19.60 20.91 19.50 20.55 11,195,868 +1.06(+5.44%)
May 21, 2024 19.57 19.90 19.16 19.49 7,274,731 -0.33(-1.66%)
May 20, 2024 19.26 19.86 19.26 19.82 9,290,246 +0.72(+3.77%)
May 17, 2024 18.58 19.19 18.58 19.10 7,106,208 +0.93(+5.12%)
May 16, 2024 18.04 18.75 17.89 18.17 12,249,418 +0.57(+3.24%)
May 15, 2024 17.09 17.73 16.93 17.60 7,553,082 +0.43(+2.50%)
May 14, 2024 17.10 17.53 17.00 17.17 6,483,846 -0.14(-0.81%)
May 13, 2024 16.68 17.44 16.67 17.31 6,561,518 +0.79(+4.78%)
May 10, 2024 16.70 16.82 16.45 16.52 4,684,709 -0.40(-2.36%)
May 09, 2024 16.26 16.94 16.23 16.92 8,765,654 +0.97(+6.08%)
May 08, 2024 16.34 16.38 15.85 15.95 5,672,720 -0.22(-1.36%)
May 07, 2024 16.01 16.25 15.91 16.17 5,050,749 +0.11(+0.68%)
May 06, 2024 16.17 16.53 15.99 16.06 8,738,378 +0.39(+2.49%)
May 03, 2024 15.07 15.78 14.87 15.67 11,410,285 +0.81(+5.45%)
May 02, 2024 14.44 14.97 14.40 14.86 7,688,332 +0.72(+5.09%)
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.