Natural Gas Sep 29 (NGU29.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:37PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| May 03, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| May 02, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| May 01, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Apr 30, 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| Apr 29, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Apr 26, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| Apr 25, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| Apr 24, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Apr 23, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| Apr 22, 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| Apr 19, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| Apr 18, 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| Apr 17, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| Apr 16, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Apr 15, 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| Apr 12, 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Apr 11, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Apr 10, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Apr 09, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Apr 08, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Apr 05, 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| Apr 04, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Apr 03, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Apr 02, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Apr 01, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Mar 28, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Mar 27, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Mar 26, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 25, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Mar 22, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Mar 21, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Mar 20, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| Mar 19, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Mar 18, 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| Mar 15, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Mar 14, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Mar 13, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Mar 12, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Mar 11, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Mar 08, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Mar 07, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Mar 06, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Mar 05, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Mar 04, 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| Mar 01, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| Feb 29, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Feb 28, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Feb 27, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Feb 26, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Feb 23, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Feb 22, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| Feb 21, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Feb 20, 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| Feb 16, 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| Feb 15, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Feb 14, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Feb 13, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| Feb 12, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Feb 09, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Feb 08, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Feb 07, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Feb 06, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 05, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Feb 02, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Feb 01, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| Jan 31, 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Jan 30, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| Jan 29, 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| Jan 26, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Jan 25, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Jan 24, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| Jan 23, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Jan 22, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| Jan 19, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| Jan 18, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Jan 17, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| Jan 16, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Jan 12, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Jan 11, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Jan 10, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| Jan 09, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| Jan 08, 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| Jan 05, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Jan 04, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Jan 03, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| Jan 02, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Dec 29, 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Dec 28, 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Dec 27, 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Dec 26, 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Dec 22, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Dec 21, 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| Dec 20, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| Dec 19, 2023 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Dec 18, 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Dec 15, 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| Dec 14, 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Dec 13, 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Dec 12, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| *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.