Natural Gas Sep 28 (NGU28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| May 01, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| Apr 30, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 29, 2024 | 3.8040 | 3.8040 | 3.7920 | 3.7920 | 3.7920 | 3 |
| Apr 26, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 1 |
| Apr 25, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Apr 24, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 1 |
| Apr 23, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| Apr 22, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Apr 19, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| Apr 18, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Apr 17, 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| Apr 16, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| Apr 15, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| Apr 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Apr 11, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| Apr 10, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| Apr 09, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| Apr 08, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| Apr 05, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| Apr 04, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Apr 03, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Apr 02, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Apr 01, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Mar 28, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| Mar 27, 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 1 |
| Mar 26, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Mar 25, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 22, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Mar 21, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Mar 20, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| Mar 19, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Mar 18, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Mar 15, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 1 |
| Mar 14, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Mar 13, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Mar 12, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Mar 11, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 08, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 07, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Mar 06, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| Mar 05, 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| Mar 04, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Mar 01, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Feb 29, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1 |
| Feb 28, 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| Feb 27, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Feb 26, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Feb 23, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Feb 22, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Feb 21, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 20, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| Feb 16, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Feb 15, 2024 | 3.4520 | 3.4520 | 3.4450 | 3.4450 | 3.4450 | 1 |
| Feb 14, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Feb 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 12, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Feb 09, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Feb 08, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| Feb 07, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Feb 06, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Feb 05, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Feb 02, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| Feb 01, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 31, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Jan 30, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Jan 29, 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| Jan 26, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Jan 25, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Jan 24, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| Jan 23, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| Jan 22, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Jan 19, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Jan 18, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Jan 17, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| Jan 16, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| Jan 12, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Jan 11, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Jan 10, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Jan 09, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| Jan 08, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jan 05, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Jan 04, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Jan 03, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Jan 02, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Dec 29, 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Dec 28, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Dec 27, 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Dec 26, 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Dec 22, 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Dec 21, 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Dec 20, 2023 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| Dec 19, 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| Dec 18, 2023 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| Dec 15, 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Dec 14, 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| Dec 13, 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| Dec 12, 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| Dec 11, 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| Dec 08, 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.