United States Natural Gas Fund LP (UNG)

10.56
+0.00 (0.00%)
NYSE · Last Trade: Apr 15th, 8:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For United States Natural Gas Fund LP (UNG)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202610.7310.7510.4010.568,249,32410.56
4/13/202610.9710.9910.6210.687,334,35610.68
4/10/202610.8110.9010.7010.776,948,08610.77
4/09/202611.0611.0610.7710.8811,513,21810.88
4/08/202611.1011.2410.9611.0810,590,61011.08
4/07/202611.6111.7111.5311.557,960,92411.55
4/06/202611.5911.6011.3611.374,674,74411.37
4/02/202611.3911.4311.2811.357,923,58211.35
4/01/202611.5511.5611.3111.427,041,83411.42
3/31/202612.0412.0511.6511.738,089,66911.73
3/30/202611.6911.7711.5711.688,977,54611.68
3/27/202612.2812.3912.0412.288,514,40112.28
3/26/202611.8912.1011.7911.848,429,57911.84
3/25/202611.6311.9311.5811.865,627,56311.86
3/24/202611.8411.9011.6511.736,694,93711.73
3/23/202611.9412.0111.5911.7314,356,29211.73
3/20/202612.2512.5012.2112.3910,287,33312.39
3/19/202613.0013.0912.4012.5621,292,51212.56
3/18/202612.1912.7912.0912.6714,040,11512.67
3/17/202612.3912.4112.1112.206,331,88112.20
3/16/202612.5112.6112.0512.2110,929,32812.21
3/13/202612.7712.8212.5112.6411,989,62012.64
3/12/202613.0413.1312.6713.0414,044,40013.04
3/11/202612.5512.9412.3812.8810,148,89012.88
3/10/202612.1912.3811.9212.2714,628,70812.27
3/09/202613.0913.2612.2512.3129,203,82312.31
3/06/202612.5313.1912.4012.7526,319,11612.75
3/05/202611.9012.2611.7612.0512,887,45712.05
3/04/202611.8511.9511.6411.7812,411,48311.78
3/03/202612.7812.8312.0412.2820,375,03912.28
3/02/202611.9312.0411.7212.0017,020,50612.00
2/27/202611.5111.6011.3711.527,456,96111.52
2/26/202611.3011.4211.1711.3810,291,55611.38
2/25/202611.6411.7911.5211.607,742,86011.60
2/24/202611.6011.7011.3811.467,686,75811.46
2/23/202612.0912.1511.7311.749,326,27811.74
2/20/202611.8812.3711.8112.0110,273,97412.01
2/19/202612.0412.0811.7811.809,913,04011.80
2/18/202611.7811.9011.5411.879,497,17211.87
2/17/202611.9012.0411.7911.909,498,29411.90
2/13/202612.2312.6112.2212.448,884,67612.44
2/12/202612.7412.8212.3412.4312,597,99012.43
2/11/202612.0612.4212.0212.3210,335,56512.32
2/10/202612.3012.4612.0612.139,245,52212.13
2/09/202612.2012.5012.1112.1711,616,77512.17
2/06/202613.6913.9713.2113.2713,699,55813.27
2/05/202613.5313.6812.9113.5217,185,48513.52
2/04/202613.5913.6113.1313.4613,153,72713.46
2/03/202612.7013.1612.6612.9813,763,06112.98
2/02/202613.7613.9012.2612.7043,579,77912.70
1/30/202615.8417.0215.6716.9035,010,62916.90
1/29/202614.7615.2214.4715.0628,591,47215.06
1/28/202614.4615.1114.3014.5332,700,39014.53
1/27/202614.4215.1714.1914.7031,303,69414.70
1/26/202614.2615.1914.1514.8346,365,08414.83
1/23/202614.1614.1713.7013.9726,751,65213.97
1/22/202614.2214.3713.3813.4351,294,71213.43
1/21/202613.6213.7413.0313.6454,403,42913.64
1/20/202612.3212.5411.9712.3750,250,93312.37
1/16/202610.2310.3710.0610.3314,915,80110.33
1/15/202610.2010.409.9510.3023,699,74710.30