Natural Gas Oct 26 (NGV26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 124 |
| May 02, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 124 |
| May 01, 2024 | 3.9250 | 3.9290 | 3.9250 | 3.9290 | 3.9290 | 629 |
| Apr 30, 2024 | 3.9240 | 3.9410 | 3.9240 | 3.9410 | 3.9410 | 1,520 |
| Apr 29, 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 37 |
| Apr 26, 2024 | 3.9220 | 3.9220 | 3.9080 | 3.9220 | 3.9220 | 80 |
| Apr 25, 2024 | 3.9300 | 3.9300 | 3.9080 | 3.9080 | 3.9080 | 202 |
| Apr 24, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 1 |
| Apr 23, 2024 | 3.9080 | 3.9080 | 3.8920 | 3.8920 | 3.8920 | 9 |
| Apr 22, 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 8 |
| Apr 19, 2024 | 3.8800 | 3.8800 | 3.8740 | 3.8750 | 3.8750 | 288 |
| Apr 18, 2024 | 3.8630 | 3.8750 | 3.8630 | 3.8750 | 3.8750 | 52 |
| Apr 17, 2024 | 3.8930 | 3.8930 | 3.8750 | 3.8810 | 3.8810 | 125 |
| Apr 16, 2024 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 150 |
| Apr 15, 2024 | 3.8500 | 3.8880 | 3.8500 | 3.8880 | 3.8880 | 329 |
| Apr 12, 2024 | 3.8130 | 3.8450 | 3.8130 | 3.8280 | 3.8280 | 21 |
| Apr 11, 2024 | 3.7970 | 3.7970 | 3.7920 | 3.7920 | 3.7920 | 576 |
| Apr 10, 2024 | 3.7440 | 3.7440 | 3.7400 | 3.7440 | 3.7440 | 45 |
| Apr 09, 2024 | 3.7350 | 3.7350 | 3.7130 | 3.7350 | 3.7350 | 96 |
| Apr 08, 2024 | 3.7070 | 3.7170 | 3.7070 | 3.7170 | 3.7170 | 7 |
| Apr 05, 2024 | 3.6950 | 3.7050 | 3.6950 | 3.6990 | 3.6990 | 31 |
| Apr 04, 2024 | 3.6920 | 3.7040 | 3.6920 | 3.7040 | 3.7040 | 33 |
| Apr 03, 2024 | 3.7000 | 3.7230 | 3.7000 | 3.7230 | 3.7230 | 25 |
| Apr 02, 2024 | 3.7250 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 215 |
| Apr 01, 2024 | 3.6750 | 3.7110 | 3.6750 | 3.7110 | 3.7110 | 10 |
| Mar 28, 2024 | 3.6550 | 3.7040 | 3.6550 | 3.7040 | 3.7040 | 377 |
| Mar 27, 2024 | 3.6350 | 3.6450 | 3.6350 | 3.6450 | 3.6450 | 7 |
| Mar 26, 2024 | 3.6300 | 3.6550 | 3.6300 | 3.6550 | 3.6550 | 217 |
| Mar 25, 2024 | 3.6260 | 3.6260 | 3.5950 | 3.6260 | 3.6260 | 7 |
| Mar 22, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 21, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Mar 20, 2024 | 3.6600 | 3.6600 | 3.6510 | 3.6510 | 3.6510 | 4 |
| Mar 19, 2024 | 3.6400 | 3.6760 | 3.6400 | 3.6760 | 3.6760 | 123 |
| Mar 18, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6770 | 3.6770 | 24 |
| Mar 15, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 9 |
| Mar 14, 2024 | 3.6710 | 3.6810 | 3.6710 | 3.6810 | 3.6810 | 22 |
| Mar 13, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 500 |
| Mar 12, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 8 |
| Mar 11, 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| Mar 08, 2024 | 3.6700 | 3.6700 | 3.6560 | 3.6560 | 3.6560 | 12 |
| Mar 07, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 75 |
| Mar 06, 2024 | 3.6850 | 3.6890 | 3.6850 | 3.6880 | 3.6880 | 9 |
| Mar 05, 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| Mar 04, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| Mar 01, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| Feb 29, 2024 | 3.6820 | 3.6820 | 3.6630 | 3.6630 | 3.6630 | 11 |
| Feb 28, 2024 | 3.6620 | 3.6730 | 3.6620 | 3.6730 | 3.6730 | 19 |
| Feb 27, 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 11 |
| Feb 26, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 2,523 |
| Feb 23, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 68 |
| Feb 22, 2024 | 3.6050 | 3.6510 | 3.6050 | 3.6510 | 3.6510 | 42 |
| Feb 21, 2024 | 3.5950 | 3.6150 | 3.5950 | 3.6150 | 3.6150 | 359 |
| Feb 20, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 4 |
| Feb 16, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 80 |
| Feb 15, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 15 |
| Feb 14, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 263 |
| Feb 13, 2024 | 3.6300 | 3.6330 | 3.6300 | 3.6330 | 3.6330 | 282 |
| Feb 12, 2024 | 3.6450 | 3.6450 | 3.6330 | 3.6330 | 3.6330 | 5 |
| Feb 09, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,408 |
| Feb 08, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 6 |
| Feb 07, 2024 | 3.6380 | 3.6460 | 3.6380 | 3.6460 | 3.6460 | 241 |
| Feb 06, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 17 |
| Feb 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 215 |
| Feb 02, 2024 | 3.6500 | 3.6500 | 3.6440 | 3.6440 | 3.6440 | 1,020 |
| Feb 01, 2024 | 3.6190 | 3.6190 | 3.6090 | 3.6090 | 3.6090 | 123 |
| Jan 31, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 119 |
| Jan 30, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Jan 29, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Jan 26, 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| Jan 25, 2024 | 3.6500 | 3.6500 | 3.6280 | 3.6280 | 3.6280 | 194 |
| Jan 24, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 38 |
| Jan 23, 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 25 |
| Jan 22, 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 22 |
| Jan 19, 2024 | 3.7000 | 3.7000 | 3.6950 | 3.6990 | 3.6990 | 27 |
| Jan 18, 2024 | 3.7350 | 3.7460 | 3.7350 | 3.7460 | 3.7460 | 66 |
| Jan 17, 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 160 |
| Jan 16, 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 189 |
| Jan 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 18 |
| Jan 11, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3 |
| Jan 10, 2024 | 3.7460 | 3.7500 | 3.7460 | 3.7500 | 3.7500 | 23 |
| Jan 09, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 85 |
| Jan 08, 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 821 |
| Jan 05, 2024 | 3.7500 | 3.7630 | 3.7500 | 3.7630 | 3.7630 | 1,270 |
| Jan 04, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 163 |
| Jan 03, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 16 |
| Jan 02, 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 30 |
| Dec 29, 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 637 |
| Dec 28, 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 55 |
| Dec 27, 2023 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 100 |
| Dec 26, 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 6 |
| Dec 22, 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 156 |
| Dec 21, 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 50 |
| Dec 20, 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 12 |
| Dec 19, 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| Dec 18, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 37 |
| Dec 15, 2023 | 3.6510 | 3.7170 | 3.6510 | 3.7170 | 3.7170 | 691 |
| Dec 14, 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 520 |
| Dec 13, 2023 | 3.5750 | 3.6010 | 3.5700 | 3.6010 | 3.6010 | 400 |
| Dec 12, 2023 | 3.5600 | 3.5810 | 3.5600 | 3.5700 | 3.5700 | 291 |
| Dec 11, 2023 | 3.5350 | 3.5600 | 3.5210 | 3.5550 | 3.5550 | 1,173 |
| *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.